Cigna Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-16	302.86	302.86	302.86	302.86	34.076	0
2022-03-15	298.20	302.86	298.20	302.86	34.076	1,092
2022-03-14	285.37	285.37	285.37	285.37	32.108	48
2022-03-11	289.95	290.59	287.39	287.82	32.384	2,724
2022-03-10	286.00	286.56	286.00	286.56	32.242	48
2022-03-09	289.71	292.01	289.71	292.01	32.855	918
2022-03-08	299.02	299.02	290.17	290.17	32.648	3,684
2022-03-07	303.65	303.65	303.65	303.65	33.262	0
2022-03-04	303.65	303.65	303.65	303.65	32.667	1,080
2022-03-03	298.90	299.90	298.90	299.90	32.264	7,032
2022-03-02	306.00	306.00	305.59	305.59	32.876	6,006
2022-02-25	288.55	302.18	288.55	298.21	32.082	6,570
2022-02-24	240.98	285.09	240.98	285.09	30.671	1,716
2022-02-23	283.05	283.47	283.05	283.47	30.496	2,586
2022-02-22	260.00	288.00	260.00	288.00	30.984	12
2022-02-21	288.49	288.49	288.49	288.49	31.036	6
2022-02-18	293.05	293.05	293.05	293.05	31.527	0
2022-02-17	293.05	293.05	293.05	293.05	31.527	0
2022-02-16	293.05	293.05	293.05	293.05	31.527	0
2022-02-15	293.05	293.05	293.05	293.05	31.527	3,120
2022-02-14	295.50	295.50	291.00	291.00	31.306	24
2022-02-11	299.70	299.70	298.51	298.51	32.114	30
2022-02-10	304.80	306.00	300.98	302.70	32.565	456
2022-02-09	304.80	305.10	303.61	303.61	32.663	2,484
2022-02-08	304.80	305.40	303.30	303.79	32.682	7,776
2022-02-07	288.01	295.81	288.01	295.81	31.824	24
2022-02-04	304.80	304.80	304.80	304.80	32.791	0
2022-02-03	304.80	304.80	304.80	304.80	32.791	0
2022-02-02	295.50	304.80	295.50	304.80	32.791	48
2022-02-01	307.84	307.84	307.84	307.84	33.118	0
2022-01-31	307.84	307.84	307.84	307.84	33.118	0
2022-01-28	307.84	307.84	307.84	307.84	33.118	360
2022-01-27	311.68	311.68	308.48	309.16	33.260	1,704
2022-01-26	317.12	317.12	317.12	317.12	34.116	0
2022-01-25	317.13	317.45	316.25	317.12	34.116	474
2022-01-24	319.49	320.64	319.49	320.64	34.495	96
2022-01-21	324.16	324.73	323.37	323.37	34.789	11,574
2022-01-20	326.40	326.40	326.40	326.40	35.115	12
2022-01-19	330.33	330.33	328.03	328.03	35.290	24
2022-01-18	336.62	336.62	336.62	336.62	36.214	0
2022-01-17	336.70	336.70	336.62	336.62	36.214	12
2022-01-14	331.32	331.32	331.32	331.32	35.644	60
2022-01-13	330.57	330.57	330.57	330.57	35.563	0
2022-01-12	330.57	330.57	330.57	330.57	35.563	4,800
2022-01-11	333.11	333.11	333.11	333.11	35.837	6
2022-01-10	319.78	319.78	319.78	319.78	34.403	0
2022-01-07	319.78	319.78	319.78	319.78	34.403	6
2022-01-06	331.16	331.66	323.69	323.69	34.823	96
2022-01-05	341.21	341.21	341.21	341.21	36.708	60
2022-01-04	333.80	333.80	332.24	332.24	35.743	126
2022-01-03	320.13	320.13	320.13	320.13	34.440	0
2021-12-30	321.43	323.08	320.13	320.13	34.440	16,974
2021-12-29	328.65	328.65	328.51	328.51	35.342	2,766
2021-12-28	319.50	319.50	319.50	319.50	34.372	0
2021-12-27	319.50	319.50	319.50	319.50	34.372	18
2021-12-23	318.68	319.61	318.68	319.61	34.384	138
2021-12-22	315.76	315.76	315.76	315.76	33.970	2,580
2021-12-21	316.08	316.08	316.08	316.08	34.004	12
2021-12-20	316.51	316.51	307.20	307.20	33.049	4,818
2021-12-17	312.48	312.48	312.48	312.48	33.617	6

← NewerPage 20 of 21 · 1,244 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.