UK Markets closed

Cigna Corporation (CI)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
332.12-1.38 (-0.41%)
At close: 04:00PM EST
332.00 -0.12 (-0.04%)
After hours: 06:07PM EST
Time period:
09 Dec 2021 - 09 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
09 Dec 2022333.22336.31332.08332.12332.121,323,612
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
03 Nov 2022321.23328.51317.38324.24324.242,902,600
02 Nov 2022324.13328.60320.84320.86320.862,190,200
01 Nov 2022323.20326.32320.62325.12325.121,713,600
31 Oct 2022322.35324.15321.30323.06323.061,835,800
28 Oct 2022318.35325.16318.35324.76324.761,420,000
27 Oct 2022315.91319.50314.02316.58316.581,422,600
26 Oct 2022313.02317.73312.82314.95314.951,770,300
25 Oct 2022308.00311.61304.85310.92310.921,650,900
24 Oct 2022303.50308.28303.45306.95306.951,875,200
21 Oct 2022293.22302.29291.91301.34301.341,881,200
20 Oct 2022292.80296.98291.92294.31294.311,509,500
19 Oct 2022294.25296.29290.18293.08293.081,548,200
18 Oct 2022295.00296.23290.40293.74293.742,221,800
17 Oct 2022295.00297.15289.28289.92289.922,596,100
14 Oct 2022300.00300.75293.10295.30295.302,500,600
13 Oct 2022285.60299.12284.85297.64297.642,205,200
12 Oct 2022291.99294.91288.20288.36288.362,332,900
11 Oct 2022284.50293.83284.13290.95290.951,815,600
10 Oct 2022288.00289.68283.79285.73285.732,891,200
07 Oct 2022289.36290.89286.37288.38288.381,956,100
06 Oct 2022292.39294.68291.72293.08293.081,673,100
05 Oct 2022292.04295.16291.04294.03294.031,220,400
04 Oct 2022289.15293.07288.50293.02293.021,838,300
03 Oct 2022280.75288.61279.33287.22287.222,315,000
30 Sept 2022279.82283.99277.35277.47277.472,327,200
29 Sept 2022281.69281.69277.70280.56280.561,472,300
28 Sept 2022279.55284.26277.00282.55282.551,561,800
27 Sept 2022279.07282.35276.14277.62277.622,295,400
26 Sept 2022277.00278.60273.14276.80276.801,994,100
23 Sept 2022280.67280.89273.62277.77277.771,892,200
22 Sept 2022284.76285.36281.37282.90282.901,176,000
21 Sept 2022291.07294.28284.88284.95284.951,802,100
20 Sept 2022289.56290.39285.69288.08288.081,768,500
19 Sept 2022287.59289.45285.76289.32289.322,042,900
16 Sept 2022289.96291.10287.36290.35290.354,982,700
15 Sept 2022289.34292.15284.57289.96289.962,369,400
14 Sept 2022288.76289.29281.63284.08284.082,454,300
13 Sept 2022291.14291.65286.14286.82286.822,276,200
12 Sept 2022292.76296.29291.97294.15294.153,001,400
09 Sept 2022291.25294.53290.88292.84292.841,362,900
08 Sept 2022289.77291.45286.90290.71290.711,985,300
07 Sept 2022285.36291.84284.89290.00290.002,674,900
06 Sept 2022286.58290.22283.78285.25285.251,242,600
02 Sept 2022289.87292.78286.26287.70287.702,035,300
01 Sept 2022284.84288.43283.51288.04288.041,267,800
31 Aug 2022285.41286.71283.15283.45283.452,452,000
30 Aug 2022287.68288.51283.61285.07285.071,235,700
29 Aug 2022283.87289.29282.05287.19287.191,158,700
26 Aug 2022292.00292.17284.65284.87284.871,724,100
25 Aug 2022288.81291.94286.81291.85291.851,443,300
24 Aug 2022286.69289.60285.83288.76288.761,808,400
23 Aug 2022291.00291.39285.81286.33286.331,255,000
22 Aug 2022290.59292.65290.39291.50291.501,348,800
19 Aug 2022291.37293.96290.74292.98292.981,162,600
18 Aug 2022292.00292.16287.96290.89290.891,845,000
17 Aug 2022288.63293.38287.54291.60291.601,107,700
16 Aug 2022291.04293.20289.23290.61290.611,491,700
15 Aug 2022290.04293.50288.08290.87290.871,057,100
12 Aug 2022286.15291.39286.15290.92290.924,395,400
11 Aug 2022286.90289.63284.38286.00286.001,844,900
10 Aug 2022287.05289.25285.70287.07287.071,400,000
09 Aug 2022284.32288.46283.37285.04285.041,690,700
08 Aug 2022282.00283.85280.73281.77281.772,392,000
05 Aug 2022278.56282.66278.28281.77281.772,039,800
04 Aug 2022280.63284.46279.26280.10280.103,654,700
03 Aug 2022272.11273.80271.28271.74271.743,548,800
02 Aug 2022274.95275.03270.77271.44271.441,415,400
01 Aug 2022273.98276.92272.13273.41273.411,434,600
29 Jul 2022273.14277.72272.42275.36275.361,836,900
28 Jul 2022275.41275.75270.59273.22273.221,650,700
27 Jul 2022274.01276.60270.04274.73274.731,120,100
26 Jul 2022274.15275.65272.82274.83274.831,731,400
25 Jul 2022270.25274.92270.25272.63272.631,323,500
22 Jul 2022267.00269.22265.72269.20269.201,787,200
21 Jul 2022264.79267.75263.46266.35266.351,705,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...