UK Markets close in 2 hrs 23 mins

Cigna Corporation (CI)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
254.03-2.47 (-0.96%)
At close: 04:00PM EDT
256.93 +2.90 (+1.14%)
Pre-market: 08:46AM EDT
Time period:
30 Mar 2022 - 30 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Mar 2023------
29 Mar 2023256.78257.36252.00254.03254.033,023,100
28 Mar 2023261.41262.48255.26256.50256.502,127,500
27 Mar 2023263.59265.79259.85261.78261.781,666,800
24 Mar 2023254.99261.05251.74260.21260.212,216,500
23 Mar 2023267.93269.01255.26256.58256.583,386,100
22 Mar 2023277.54279.47270.25270.44270.441,183,900
21 Mar 2023274.73277.58274.13276.62276.621,704,900
20 Mar 2023270.32274.50270.32272.90272.901,626,400
17 Mar 2023274.85274.85267.17269.45269.453,738,100
16 Mar 2023269.42274.93268.89274.43274.431,473,000
15 Mar 2023268.93270.69267.17270.36270.361,585,000
14 Mar 2023273.96274.77268.46272.13272.131,731,200
13 Mar 2023272.97277.22272.66273.05273.051,404,300
10 Mar 2023271.67280.13271.66275.64275.642,599,500
09 Mar 2023281.19281.40270.91271.93271.931,807,200
08 Mar 2023281.68283.63277.32279.32279.321,317,800
07 Mar 2023288.43288.70279.68281.72281.721,234,600
06 Mar 2023286.33289.19284.40288.47288.471,316,300
03 Mar 2023289.11289.20284.75286.97286.972,178,700
02 Mar 2023289.00290.46286.94287.59287.591,498,700
01 Mar 2023288.92292.00286.88288.75288.751,557,000
28 Feb 2023295.79296.50290.38292.10292.101,753,500
27 Feb 2023294.06298.47293.70296.36296.361,275,200
24 Feb 2023293.31296.35292.19293.73293.731,473,800
23 Feb 2023295.47299.84293.62294.65294.652,163,300
22 Feb 2023294.39296.45292.77294.92294.921,865,300
21 Feb 2023300.33301.32293.66293.98293.981,191,900
17 Feb 2023299.14302.70298.01301.06301.062,116,900
16 Feb 2023297.30302.80296.93299.43299.431,525,500
15 Feb 2023298.84303.88298.26298.58298.581,760,200
14 Feb 2023298.60302.09298.37299.36299.361,347,500
13 Feb 2023296.16300.62295.45298.56298.561,232,500
10 Feb 2023293.61296.78292.82296.51296.511,267,600
09 Feb 2023290.20293.17287.60291.51291.511,781,200
08 Feb 2023287.95292.60286.50290.20290.202,000,200
07 Feb 2023286.98289.70284.27289.00289.002,078,500
06 Feb 2023293.82294.75286.61288.44288.442,245,600
03 Feb 2023304.38309.75291.35292.59292.592,842,000
02 Feb 2023310.00310.16299.44301.53301.532,146,000
01 Feb 2023315.00316.15311.27313.28313.281,253,700
31 Jan 2023313.25317.01311.23316.67316.671,583,500
30 Jan 2023309.79311.85308.64310.36310.361,551,200
27 Jan 2023313.20314.32307.59308.30308.301,217,000
26 Jan 2023314.15315.43311.60313.20313.201,051,100
25 Jan 2023309.00315.40307.47313.59313.591,193,300
24 Jan 2023308.54309.07303.84308.99308.991,296,700
23 Jan 2023308.37312.44307.61308.17308.171,482,000
20 Jan 2023310.69312.34306.01308.36308.361,118,300
19 Jan 2023309.50313.75309.24310.66310.661,207,600
18 Jan 2023314.43316.26307.96308.36308.361,106,000
17 Jan 2023314.78318.20313.70315.00315.001,813,000
13 Jan 2023309.47317.44309.47314.21314.211,524,900
12 Jan 2023308.58311.99306.82310.22310.221,278,600
11 Jan 2023303.45311.27303.26309.23309.231,608,300
10 Jan 2023303.42306.94302.26303.79303.791,393,300
09 Jan 2023302.75304.63299.49303.04303.042,531,400
06 Jan 2023305.36305.36299.51302.68302.683,554,000
05 Jan 2023308.93309.12303.30304.19304.191,949,800
04 Jan 2023321.07322.23307.12310.30310.302,482,800
03 Jan 2023327.36327.91318.04321.48321.481,560,400
30 Dec 2022330.70331.82327.37331.34331.34699,700
29 Dec 2022333.74334.05330.39330.72330.72583,500
28 Dec 2022335.01336.00331.49331.85331.85553,500
27 Dec 2022335.40335.86333.20334.10334.10563,600
23 Dec 2022333.28335.81331.76334.31334.31618,900
22 Dec 2022333.23334.55329.65333.28333.28888,500
21 Dec 2022332.20333.77327.38333.16333.161,283,200
20 Dec 2022330.62333.48329.37329.54329.54983,600
19 Dec 2022327.80331.96326.72330.78330.781,041,400
16 Dec 2022327.95329.61321.60327.29327.293,188,400
15 Dec 2022332.49334.00329.35331.45331.452,013,400
14 Dec 2022332.49336.00330.67334.68334.681,217,900
13 Dec 2022340.00340.11330.07330.25330.252,003,900
12 Dec 2022332.29339.51332.29339.30339.301,566,500
09 Dec 2022333.22336.31332.08332.12332.121,323,600
08 Dec 2022333.41335.65332.19333.50333.501,039,500
07 Dec 2022329.50332.90328.64332.19332.191,951,700
06 Dec 2022327.80331.95325.99329.64329.641,300,500
05 Dec 2022323.82328.27323.36327.39327.391,476,900
02 Dec 2022322.64328.10322.57327.20327.201,301,200
01 Dec 2022328.60329.57322.59323.45323.452,181,500
30 Nov 2022320.70328.92319.13328.89328.894,833,900
29 Nov 2022318.58322.96318.58320.70320.702,131,500
28 Nov 2022323.04327.05318.98319.51319.511,989,800
25 Nov 2022322.07324.11319.95323.90323.90921,400
23 Nov 2022319.10322.00318.98319.84319.841,542,800
22 Nov 2022317.63321.36317.46319.35319.351,519,300
21 Nov 2022319.54322.14314.50315.29315.291,930,700
18 Nov 2022315.12322.27315.12319.21319.211,909,700
17 Nov 2022305.45312.88305.45312.10312.101,616,400
16 Nov 2022306.15309.41305.13306.69306.691,375,000
15 Nov 2022308.32308.66301.40305.17305.172,121,100
14 Nov 2022306.43312.53304.82306.85306.851,973,300
11 Nov 2022324.39324.50289.61303.82303.825,494,500
10 Nov 2022329.05329.05315.63323.34323.342,063,000
09 Nov 2022328.71331.05324.59324.99324.991,278,000
08 Nov 2022323.09329.39321.18327.74327.741,349,300
07 Nov 2022324.00327.37321.48324.37324.371,566,600
04 Nov 2022327.00327.00318.08322.13322.132,230,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...