Cigna Corporation historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-10	318.29	318.29	314.88	315.77	37.296	1,644
2022-06-09	318.82	318.82	318.82	318.82	37.656	3,276
2022-06-08	302.57	302.57	302.57	302.57	35.737	24
2022-06-07	307.20	307.20	307.20	307.20	36.284	0
2022-06-06	307.20	307.20	307.20	307.20	35.245	12
2022-06-03	307.85	307.85	307.85	307.85	34.638	6
2022-06-02	317.12	317.12	317.12	317.12	35.681	0
2022-06-01	316.83	318.40	315.85	317.12	35.681	1,086
2022-05-31	319.05	323.21	319.05	320.41	36.051	540
2022-05-30	319.18	319.18	319.18	319.18	35.912	12
2022-05-27	323.06	323.06	323.06	323.06	36.349	840
2022-05-26	315.50	315.50	315.50	315.50	35.498	0
2022-05-25	315.50	315.50	315.50	315.50	35.498	0
2022-05-24	315.50	315.50	315.50	315.50	35.498	0
2022-05-23	315.50	315.50	315.50	315.50	35.498	2,340
2022-05-20	313.99	315.19	309.12	315.19	35.464	4,260
2022-05-19	321.98	321.98	321.98	321.98	36.227	0
2022-05-18	333.97	334.22	320.00	321.98	36.227	750
2022-05-17	332.38	332.53	332.38	332.53	37.415	90
2022-05-16	328.69	328.69	328.69	328.69	36.982	0
2022-05-13	329.09	330.00	328.69	328.69	36.982	24
2022-05-12	326.71	326.71	326.71	326.71	36.760	6
2022-05-11	335.69	335.69	335.69	335.69	37.770	0
2022-05-10	332.00	337.05	332.00	335.69	37.770	2,430
2022-05-09	309.02	338.03	309.02	338.03	38.033	312
2022-05-06	312.75	312.75	312.75	312.75	35.189	0
2022-05-05	312.75	312.75	312.75	312.75	35.189	0
2022-05-04	312.75	312.75	312.75	312.75	35.189	1,260
2022-05-03	305.93	305.93	305.93	305.93	34.422	1,800
2022-05-02	308.77	309.69	308.77	309.39	34.811	36
2022-04-29	304.90	304.90	304.90	304.90	34.306	6,000
2022-04-28	310.32	310.32	310.32	310.32	34.916	0
2022-04-27	310.32	310.32	310.32	310.32	34.916	0
2022-04-26	310.32	310.32	310.32	310.32	34.916	0
2022-04-25	305.82	310.32	303.67	310.32	34.916	3,000
2022-04-22	309.61	309.61	309.61	309.61	34.836	0
2022-04-20	309.61	309.61	309.61	309.61	34.836	60
2022-04-19	302.12	302.12	302.12	302.12	33.993	0
2022-04-18	302.12	302.12	302.12	302.12	33.993	18
2022-04-14	304.26	304.26	304.26	304.26	34.234	6
2022-04-13	303.91	303.91	303.91	303.91	34.194	0
2022-04-12	303.91	303.91	303.91	303.91	34.194	0
2022-04-11	305.51	305.51	303.91	303.91	34.194	132
2022-04-08	304.51	304.80	304.51	304.80	34.294	5,232
2022-04-07	293.73	293.73	293.73	293.73	33.049	0
2022-04-06	294.00	294.00	293.73	293.73	33.049	6,306
2022-04-05	279.79	279.79	279.79	279.79	31.481	0
2022-04-04	282.87	282.87	279.79	279.79	31.481	486
2022-04-01	285.81	285.81	285.81	285.81	32.158	1,080
2022-03-31	287.98	287.98	287.98	287.98	32.402	12
2022-03-30	288.82	288.82	288.82	288.82	32.497	0
2022-03-29	288.82	288.82	288.82	288.82	32.497	0
2022-03-28	287.97	288.82	287.97	288.82	32.497	1,506
2022-03-25	289.39	289.39	289.39	289.39	32.561	2,880
2022-03-24	290.87	290.87	290.87	290.87	32.727	12
2022-03-23	298.20	298.20	289.81	290.11	32.642	48
2022-03-22	300.84	300.84	299.76	300.01	33.756	78
2022-03-21	299.90	299.90	299.90	299.90	33.743	2,220
2022-03-18	301.32	301.63	299.25	299.25	33.670	5,952
2022-03-17	305.63	306.18	303.61	306.18	34.450	1,392

← NewerPage 19 of 21 · 1,238 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-01	7.8592 USD
2026-03-03	8.3563 USD
2025-12-02	8.4498 USD
2025-09-02	8.1613 USD
2025-05-30	8.4190 USD
2025-02-27	8.7689 USD
2024-12-02	8.6327 USD
2024-09-02	7.7798 USD
2024-05-31	7.7288 USD
2024-03-04	7.0871 USD
2023-12-04	6.0670 USD
2023-09-04	6.1309 USD
2023-06-05	5.9647 USD
2023-03-06	6.6038 USD
2022-12-05	8.7133 USD
2022-12-02	5.8939 USD
2022-09-05	8.7782 USD
2022-09-02	5.9377 USD
2022-06-07	8.7911 USD
2022-06-06	5.9465 USD
2022-03-08	8.0266 USD
2022-03-07	5.4293 USD
2021-12-06	8.5356 USD
2021-12-03	5.7736 USD
2021-09-06	8.0144 USD
2021-09-03	5.4211 USD
2021-06-07	7.3908 USD
2021-06-04	4.9993 USD
2021-03-08	5.7863 USD
2020-03-09	0.3046 USD
2020-03-06	0.2018 USD

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.