Cigna Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-16 | 310.38 | 310.38 | 310.38 | 310.38 | 33.391 | 60 |
| 2021-12-15 | 306.00 | 306.00 | 306.00 | 306.00 | 32.920 | 24 |
| 2021-12-14 | 303.81 | 303.81 | 303.18 | 303.18 | 32.617 | 186 |
| 2021-12-13 | 300.99 | 308.10 | 300.99 | 307.50 | 33.081 | 810 |
| 2021-12-10 | 299.07 | 300.50 | 298.58 | 300.50 | 32.328 | 6,624 |
| 2021-12-09 | 288.55 | 288.55 | 288.55 | 288.55 | 31.043 | 0 |
| 2021-12-08 | 288.55 | 288.55 | 288.55 | 288.55 | 31.043 | 18 |
| 2021-12-07 | 275.43 | 275.43 | 275.43 | 275.43 | 29.631 | 12 |
| 2021-12-06 | 279.72 | 279.72 | 279.72 | 279.72 | 30.093 | 0 |
| 2021-12-03 | 279.72 | 279.72 | 279.72 | 279.72 | 29.175 | 36 |
| 2021-12-02 | 282.66 | 282.66 | 282.66 | 282.66 | 28.879 | 0 |
| 2021-12-01 | 282.66 | 282.66 | 282.66 | 282.66 | 28.879 | 6 |
| 2021-11-30 | 275.24 | 275.24 | 274.68 | 274.68 | 28.064 | 18 |
| 2021-11-29 | 283.02 | 283.02 | 283.02 | 283.02 | 28.916 | 5,460 |
| 2021-11-26 | 292.69 | 292.69 | 292.69 | 292.69 | 29.904 | 0 |
| 2021-11-25 | 296.89 | 296.89 | 292.69 | 292.69 | 29.904 | 12 |
| 2021-11-24 | 300.08 | 300.08 | 300.08 | 300.08 | 30.659 | 0 |
| 2021-11-23 | 299.99 | 302.40 | 299.99 | 300.08 | 30.659 | 384 |
| 2021-11-22 | 292.50 | 292.50 | 292.50 | 292.50 | 29.884 | 0 |
| 2021-11-19 | 292.50 | 292.50 | 292.50 | 292.50 | 29.884 | 6 |
| 2021-11-18 | 293.77 | 293.77 | 293.77 | 293.77 | 30.014 | 0 |
| 2021-11-17 | 293.77 | 293.77 | 293.77 | 293.77 | 30.014 | 0 |
| 2021-11-16 | 293.77 | 293.77 | 293.77 | 293.77 | 30.014 | 264 |
| 2021-11-12 | 298.07 | 298.07 | 298.07 | 298.07 | 30.453 | 1,794 |
| 2021-11-11 | 302.40 | 302.40 | 302.40 | 302.40 | 30.896 | 0 |
| 2021-11-10 | 301.50 | 303.42 | 299.53 | 302.40 | 30.896 | 2,250 |
| 2021-11-09 | 299.70 | 299.70 | 297.30 | 297.60 | 30.405 | 3,192 |
| 2021-11-08 | 303.00 | 303.00 | 303.00 | 303.00 | 30.957 | 30 |
| 2021-11-05 | 297.90 | 297.90 | 297.90 | 297.90 | 30.436 | 6 |
| 2021-11-04 | 300.30 | 300.30 | 300.30 | 300.30 | 30.681 | 0 |
| 2021-11-03 | 300.30 | 300.30 | 300.30 | 300.30 | 30.681 | 6 |
| 2021-11-01 | 303.60 | 303.60 | 303.60 | 303.60 | 31.018 | 0 |
| 2021-10-29 | 303.00 | 304.80 | 302.50 | 303.60 | 31.018 | 222 |
| 2021-10-28 | 302.90 | 303.01 | 302.90 | 303.01 | 30.958 | 36 |
| 2021-10-27 | 299.40 | 299.40 | 299.40 | 299.40 | 30.589 | 18 |
| 2021-10-26 | 299.40 | 299.40 | 299.40 | 299.40 | 30.589 | 3,000 |
| 2021-10-25 | 303.80 | 303.80 | 303.80 | 303.80 | 31.039 | 6 |
← NewerPage 21 of 21 · 1,237 trading days
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.