CI - Cigna Corporation

NYSE - Nasdaq Real Time Price. Currency in USD
Date Open High Low Close* Adj Close** Volume
Sep 23, 2019 160.57 161.39 159.77 160.10 160.10 1,438,496
Sep 20, 2019 165.54 166.72 161.32 161.38 161.38 2,695,700
Sep 19, 2019 161.02 166.70 160.59 164.71 164.71 2,006,900
Sep 18, 2019 160.53 161.96 159.38 160.44 160.44 1,563,100
Sep 17, 2019 164.09 165.76 160.79 161.50 161.50 1,620,000
Sep 16, 2019 159.98 165.62 159.98 165.50 165.50 1,558,600
Sep 13, 2019 160.10 162.99 159.55 160.85 160.85 2,194,900
Sep 12, 2019 165.13 165.28 158.75 158.98 158.98 3,362,700
Sep 11, 2019 164.42 165.46 160.19 161.89 161.89 2,194,500
Sep 10, 2019 162.39 166.96 160.27 164.99 164.99 2,936,500
Sep 09, 2019 155.17 162.59 154.65 162.16 162.16 2,945,400
Sep 06, 2019 150.86 154.72 150.00 153.80 153.80 2,031,300
Sep 05, 2019 154.89 154.89 150.94 151.00 151.00 2,092,900
Sep 04, 2019 156.44 157.58 152.54 152.94 152.94 1,915,700
Sep 03, 2019 152.82 155.33 152.12 154.99 154.99 2,994,000
Aug 30, 2019 153.30 155.37 152.54 153.97 153.97 1,553,500
Aug 29, 2019 149.09 152.83 148.92 152.50 152.50 2,045,200
Aug 28, 2019 146.28 149.38 145.51 147.45 147.45 2,343,300
Aug 27, 2019 153.19 153.54 146.23 146.27 146.27 2,794,300
Aug 26, 2019 154.23 154.51 152.20 152.91 152.91 1,529,200
Aug 23, 2019 155.00 157.08 152.29 153.30 153.30 2,201,800
Aug 22, 2019 162.40 162.40 155.41 155.78 155.78 2,060,100
Aug 21, 2019 162.65 164.05 161.57 162.34 162.34 1,263,600
Aug 20, 2019 162.56 164.03 160.70 161.15 161.15 1,250,500
Aug 19, 2019 163.05 164.78 162.73 162.98 162.98 1,265,400
Aug 16, 2019 160.33 163.17 157.13 161.24 161.24 1,453,000
Aug 15, 2019 161.02 161.21 157.13 159.70 159.70 1,743,200
Aug 14, 2019 166.60 166.86 160.04 160.18 160.18 2,839,100
Aug 13, 2019 165.61 170.09 165.61 169.47 169.47 1,321,900
Aug 12, 2019 168.38 169.65 165.04 165.61 165.61 1,244,200
Aug 09, 2019 166.51 170.84 166.32 169.90 169.90 1,664,900
Aug 08, 2019 166.62 167.99 164.88 166.60 166.60 1,590,900
Aug 07, 2019 161.57 166.83 160.38 166.48 166.48 1,806,300
Aug 06, 2019 163.00 164.43 159.59 163.72 163.72 3,088,100
Aug 05, 2019 162.36 163.28 157.13 159.00 159.00 2,570,500
Aug 02, 2019 167.87 169.15 162.34 164.58 164.58 1,905,900
Aug 01, 2019 170.04 173.01 165.05 167.56 167.56 3,175,900
Jul 31, 2019 173.54 173.66 169.27 169.92 169.92 2,017,300
Jul 30, 2019 170.57 172.44 169.18 172.25 172.25 878,900
Jul 29, 2019 166.78 172.49 166.78 172.24 172.24 1,563,400
Jul 26, 2019 167.42 167.63 165.94 167.30 167.30 1,801,700
Jul 25, 2019 170.72 170.89 166.10 166.55 166.55 2,040,700
Jul 24, 2019 170.90 171.54 165.51 171.28 171.28 1,817,100
Jul 23, 2019 170.48 172.96 168.66 172.10 172.10 1,642,800
Jul 22, 2019 173.78 173.78 170.46 170.61 170.61 1,687,000
Jul 19, 2019 177.60 177.60 173.48 173.69 173.69 1,120,800
Jul 18, 2019 177.79 179.32 174.30 176.94 176.94 1,719,600
Jul 17, 2019 178.41 181.85 178.06 178.48 178.48 1,529,700
Jul 16, 2019 177.54 182.12 176.66 179.96 179.96 3,057,700
Jul 15, 2019 179.05 179.82 176.36 177.03 177.03 1,806,300
Jul 12, 2019 174.90 179.70 174.25 179.21 179.21 3,821,800
Jul 11, 2019 179.53 185.77 173.00 175.34 175.34 10,064,800
Jul 10, 2019 159.93 161.29 159.30 160.51 160.51 948,600
Jul 09, 2019 160.19 161.32 159.45 159.73 159.73 1,007,100
Jul 08, 2019 163.25 163.45 160.16 161.73 161.73 1,202,300
Jul 05, 2019 164.02 165.20 162.84 163.44 163.44 862,800
Jul 03, 2019 162.32 165.94 162.00 164.83 164.83 1,159,500
Jul 02, 2019 158.92 161.84 157.32 161.81 161.81 1,738,000
Jul 01, 2019 158.92 159.84 157.91 158.75 158.75 1,715,000
Jun 28, 2019 158.05 159.14 156.51 157.55 157.55 3,249,500
Jun 27, 2019 157.28 158.71 156.36 157.89 157.89 1,362,300
Jun 26, 2019 160.25 160.64 156.37 156.91 156.91 1,530,400
Jun 25, 2019 159.56 160.82 158.84 160.08 160.08 1,245,800
Jun 24, 2019 161.00 161.00 159.01 160.46 160.46 1,404,400
Jun 21, 2019 160.28 162.61 158.62 161.15 161.15 3,055,000
Jun 20, 2019 160.62 160.82 158.76 159.75 159.75 1,546,400
Jun 19, 2019 160.00 161.70 157.97 160.20 160.20 2,386,500
Jun 18, 2019 160.00 161.07 158.70 159.84 159.84 1,561,800
Jun 17, 2019 158.46 159.67 158.03 159.11 159.11 979,000
Jun 14, 2019 158.34 159.91 156.69 158.41 158.41 1,473,600
Jun 13, 2019 156.51 158.20 155.52 158.11 158.11 952,000
Jun 12, 2019 155.80 156.43 154.60 156.07 156.07 1,242,000
Jun 11, 2019 156.90 158.38 156.06 156.36 156.36 1,263,300
Jun 10, 2019 157.87 158.48 156.33 156.55 156.55 1,465,300
Jun 07, 2019 154.44 158.00 153.93 157.47 157.47 1,862,400
Jun 06, 2019 153.70 154.66 153.12 153.72 153.72 1,300,600
Jun 05, 2019 155.38 155.38 152.14 153.81 153.81 2,194,000
Jun 04, 2019 151.89 154.79 151.43 154.05 154.05 2,251,100
Jun 03, 2019 147.61 151.25 147.50 150.41 150.41 2,479,200
May 31, 2019 146.89 148.38 145.01 148.02 148.02 2,375,600
May 30, 2019 148.21 149.67 147.00 147.99 147.99 1,291,500
May 29, 2019 145.93 148.96 144.43 148.41 148.41 2,054,400
May 28, 2019 149.22 150.23 146.26 146.49 146.49 4,552,300
May 24, 2019 150.34 150.83 148.75 149.48 149.48 2,269,700
May 23, 2019 151.35 152.40 149.01 150.01 150.01 2,370,600
May 22, 2019 154.97 154.97 150.88 152.83 152.83 2,531,000
May 21, 2019 154.19 156.23 152.94 154.66 154.66 2,979,600
May 20, 2019 154.00 155.83 152.80 153.67 153.67 2,028,800
May 17, 2019 153.38 157.00 153.13 154.86 154.86 1,558,400
May 16, 2019 155.01 158.04 153.39 153.79 153.79 2,208,700
May 15, 2019 155.15 155.99 151.22 155.27 155.27 2,094,100
May 14, 2019 157.32 158.70 155.25 155.29 155.29 2,778,500
May 13, 2019 155.46 157.66 154.17 157.32 157.32 2,341,000
May 10, 2019 156.14 158.67 153.43 158.44 158.44 2,195,600
May 09, 2019 154.84 157.37 154.01 155.86 155.86 1,682,200
May 08, 2019 154.99 157.80 153.43 156.51 156.51 1,800,900
May 07, 2019 157.60 158.90 153.21 155.16 155.16 2,350,500
May 06, 2019 151.16 159.35 150.25 158.80 158.80 3,249,500
May 03, 2019 158.17 158.74 149.81 152.83 152.83 5,762,400
May 02, 2019 163.78 163.99 152.50 158.22 158.22 4,885,300
*Close price adjusted for splits. **Adjusted close price adjusted for both dividends and splits.
Loading more data...