Canada markets open in 6 hours 6 minutes

Cigna Corporation (CI)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
235.86+5.24 (+2.27%)
At close: 4:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Mar. 08, 2021231.46237.49231.20235.86235.862,316,600
Mar. 05, 2021226.35232.45224.53230.62230.622,355,000
Mar. 04, 2021221.00227.99220.51224.58224.582,766,900
Mar. 03, 2021218.72222.29217.40220.63220.631,428,400
Mar. 02, 2021216.52220.47215.12219.51219.512,242,400
Mar. 01, 2021212.37216.13211.04214.95214.951,833,700
Feb. 26, 2021210.01212.49208.12209.90209.902,724,500
Feb. 25, 2021214.38216.65208.23209.34209.341,590,600
Feb. 24, 2021211.64215.96211.64214.94214.941,342,800
Feb. 23, 2021210.90215.45209.69212.67212.672,443,000
Feb. 22, 2021202.94209.89201.63209.15209.151,494,100
Feb. 19, 2021205.65206.22202.51204.26204.261,699,900
Feb. 18, 2021207.99209.29205.51205.65205.651,449,100
Feb. 17, 2021203.08208.92202.44208.02208.021,957,400
Feb. 16, 2021206.84207.51202.95203.27203.272,514,400
Feb. 12, 2021209.11211.05205.87206.93206.931,696,000
Feb. 11, 2021212.40213.00207.79208.46208.461,587,200
Feb. 10, 2021212.32215.64210.95211.17211.171,556,600
Feb. 09, 2021207.10211.92206.59210.99210.992,050,400
Feb. 08, 2021204.06207.13203.10206.05206.051,898,400
Feb. 05, 2021207.49209.07203.35203.43203.432,822,300
Feb. 04, 2021210.00216.30204.75205.38205.383,797,300
Feb. 03, 2021217.73221.54216.29219.43219.431,532,300
Feb. 02, 2021219.92222.75217.69217.81217.811,230,800
Feb. 01, 2021218.11219.05213.45216.80216.801,410,500
Jan. 29, 2021218.30220.59213.91217.05217.051,308,700
Jan. 28, 2021215.17222.78213.41218.79218.791,542,000
Jan. 27, 2021212.34215.65209.55212.56212.562,235,400
Jan. 26, 2021220.11221.55215.16215.76215.761,436,900
Jan. 25, 2021221.97222.23217.16220.09220.091,858,100
Jan. 22, 2021225.52227.42223.23223.42223.421,422,900
Jan. 21, 2021229.11230.90226.08226.19226.192,095,000
Jan. 20, 2021221.29229.12219.03228.42228.422,021,900
Jan. 19, 2021222.15223.94218.92220.80220.801,759,100
Jan. 15, 2021220.06220.06216.43218.90218.901,462,500
Jan. 14, 2021224.54225.77220.07220.78220.781,175,700
Jan. 13, 2021225.80226.78223.37223.81223.811,417,600
Jan. 12, 2021219.58227.25218.92225.22225.222,124,400
Jan. 11, 2021219.26222.83218.34219.92219.921,154,500
Jan. 08, 2021220.00223.11219.04220.80220.802,346,000
Jan. 07, 2021213.00220.51210.25220.50220.502,812,200
Jan. 06, 2021194.33210.30190.88209.43209.433,488,700
Jan. 05, 2021205.53207.40203.07203.43203.431,768,400
Jan. 04, 2021209.14210.00200.54205.72205.722,614,200
Dec. 31, 2020204.05208.61203.42208.18208.181,233,400
Dec. 30, 2020203.91205.57203.55204.05204.051,194,800
Dec. 29, 2020203.93206.28203.64204.05204.051,168,700
Dec. 28, 2020200.32204.25199.75202.16202.161,259,100
Dec. 24, 2020199.51199.56197.26198.83198.83497,600
Dec. 23, 2020196.58200.54196.50198.98198.981,825,200
Dec. 22, 2020196.04197.00193.90194.97194.971,402,900
Dec. 21, 2020193.09198.02191.53197.38197.381,339,200
Dec. 18, 2020201.69202.70194.44197.08197.086,149,100
Dec. 17, 2020203.31205.37201.17202.63202.632,823,800
Dec. 16, 2020204.92205.18201.70202.40202.401,583,600
Dec. 15, 2020206.29206.83202.26205.51205.511,581,000
Dec. 14, 2020211.76211.76202.61203.15203.152,027,600
Dec. 11, 2020211.70212.59208.27209.35209.351,334,100
Dec. 10, 2020214.62217.52211.28212.65212.651,500,500
Dec. 09, 2020218.80220.38215.50217.00217.001,375,700
Dec. 08, 2020216.46219.79215.85218.67218.671,369,600
Dec. 07, 2020216.27219.03213.50218.59218.591,533,400
Dec. 04, 2020213.40219.95213.40217.65217.651,629,500
Dec. 03, 2020211.00215.22211.00213.39213.391,394,800
Dec. 02, 2020207.51213.43207.02212.01212.011,368,300
Dec. 01, 2020213.53214.88207.40207.51207.511,797,800
Nov. 30, 2020210.18212.01207.75209.14209.143,792,800
Nov. 27, 2020207.28213.09206.65212.50212.50780,900
Nov. 25, 2020209.93210.20205.10207.01207.011,615,600
Nov. 24, 2020208.19214.26206.75210.02210.021,592,500
Nov. 23, 2020206.54209.50205.43206.94206.941,675,500
Nov. 20, 2020203.29206.33201.90204.82204.821,453,400
Nov. 19, 2020208.64210.08203.36204.74204.742,051,100
Nov. 18, 2020215.98216.03210.68210.93210.931,665,700
Nov. 17, 2020215.83217.00208.15214.81214.812,761,800
Nov. 16, 2020223.11223.65217.51218.30218.301,740,400
Nov. 13, 2020220.00221.63218.22219.69219.691,480,200
Nov. 12, 2020219.50222.48217.58220.15220.151,514,100
Nov. 11, 2020220.30224.96220.00221.11221.112,060,100
Nov. 10, 2020212.66221.50210.25220.20220.202,840,500
Nov. 09, 2020215.16217.21206.00211.20211.202,686,300
Nov. 06, 2020212.59212.82200.69201.47201.473,648,400
Nov. 05, 2020208.50217.75207.95214.16214.164,441,300
Nov. 04, 2020195.31212.58194.97210.62210.627,051,800
Nov. 03, 2020177.46185.23177.27183.88183.882,236,400
Nov. 02, 2020169.89175.25167.61174.84174.841,930,800
Oct. 30, 2020163.46167.51163.22166.97166.972,014,500
Oct. 29, 2020167.55167.58160.37163.40163.402,375,100
Oct. 28, 2020174.29176.40168.05168.33168.332,154,400
Oct. 27, 2020180.12182.49177.29178.29178.292,008,200
Oct. 26, 2020182.76184.11179.93181.88181.881,852,700
Oct. 23, 2020180.42184.70180.00184.49184.491,716,100
Oct. 22, 2020174.98179.95174.75179.33179.331,418,600
Oct. 21, 2020170.91176.14169.25174.56174.561,902,700
Oct. 20, 2020172.64173.60170.87171.09171.092,013,600
Oct. 19, 2020177.91178.23170.66171.66171.661,939,200
Oct. 16, 2020176.70179.39175.62177.90177.901,485,800
Oct. 15, 2020172.16177.35172.00176.82176.821,350,000
Oct. 14, 2020174.69176.83173.13174.49174.491,403,700
Oct. 13, 2020175.71177.90173.70174.58174.581,094,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...