Cigna Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-29	319.51	322.60	318.58	322.60	299.36	266,188
2022-11-28	323.04	323.80	321.56	321.56	298.40	111
2022-11-25	322.07	322.80	320.35	322.80	299.55	178
2022-11-23	319.73	320.25	319.65	319.77	296.74	24
2022-11-22	319.99	321.35	315.29	315.29	292.58	6,627
2022-11-21	319.54	321.51	318.42	318.42	295.49	93
2022-11-18	314.99	319.70	314.99	318.11	295.20	928
2022-11-17	307.33	310.82	307.33	310.82	288.44	192
2022-11-16	305.17	309.19	305.17	308.07	285.88	72,871
2022-11-15	308.32	308.32	301.66	306.83	284.73	61
2022-11-14	307.13	311.66	307.13	311.09	288.69	18
2022-11-11	324.39	324.39	291.43	297.85	276.40	552
2022-11-10	329.05	329.05	316.02	320.64	297.54	88
2022-11-09	327.67	329.52	326.72	327.87	304.26	130
2022-11-08	323.09	329.00	323.09	326.79	303.25	225
2022-11-07	324.35	326.80	322.36	325.45	302.01	163
2022-11-04	327.00	327.00	318.06	321.76	298.59	134
2022-11-03	320.86	327.56	317.89	327.56	303.97	5,831
2022-11-02	324.13	328.00	322.92	322.92	299.66	73,290
2022-11-01	323.20	324.82	322.32	324.82	301.42	120,477
2022-10-31	322.35	322.44	322.25	322.44	299.22	21
2022-10-28	318.35	324.27	318.35	324.27	300.92	459
2022-10-27	315.91	319.32	315.91	317.18	294.34	355
2022-10-26	313.79	317.56	313.02	316.19	293.42	338
2022-10-25	308.00	309.58	308.00	308.84	286.60	1
2022-10-24	305.93	307.58	303.50	305.69	283.68	832
2022-10-21	292.86	301.97	292.86	300.72	279.06	238
2022-10-20	292.80	295.83	292.80	295.73	274.43	261
2022-10-19	294.25	295.80	290.60	293.00	271.90	531
2022-10-18	294.45	295.32	290.95	294.10	272.92	848
2022-10-17	295.00	296.75	294.02	294.22	273.03	605
2022-10-14	300.50	300.50	294.12	294.78	273.55	777
2022-10-13	286.37	297.09	286.37	297.09	275.69	407
2022-10-12	291.99	294.52	290.95	294.47	273.26	7,993
2022-10-11	284.50	289.43	284.22	289.43	268.59	192
2022-10-10	289.29	289.29	283.86	283.86	263.42	1
2022-10-07	289.28	293.08	286.87	286.87	266.21	8,491
2022-10-06	292.39	294.33	292.39	294.18	272.99	471
2022-10-05	292.04	293.38	291.42	293.38	272.25	312
2022-10-04	287.22	292.86	287.22	292.10	271.06	143,486
2022-10-03	280.75	284.59	279.59	283.53	263.11	254
2022-09-30	279.82	283.64	279.81	283.46	263.04	685
2022-09-29	282.55	282.55	277.87	278.79	258.71	120,765
2022-09-28	277.50	283.87	277.50	283.70	263.27	467
2022-09-27	279.07	282.31	276.80	276.80	256.87	10,086
2022-09-26	276.40	277.96	273.57	274.64	254.86	630
2022-09-23	280.45	280.67	277.22	278.00	257.98	873
2022-09-22	284.95	284.95	281.38	282.67	262.31	11,922
2022-09-21	288.08	293.34	288.08	291.21	270.24	7,305
2022-09-20	289.32	289.56	285.80	287.64	266.93	125,036
2022-09-16	288.23	290.96	288.23	289.58	268.73	520
2022-09-15	287.03	289.41	287.03	289.41	268.56	344
2022-09-14	287.91	288.34	283.71	283.71	263.27	761
2022-09-13	290.71	291.14	289.46	289.72	268.86	288
2022-09-12	292.76	296.08	292.48	294.55	273.34	567
2022-09-09	291.10	294.40	291.10	294.40	273.19	456
2022-09-08	290.07	290.24	288.55	288.55	267.77	48
2022-09-07	285.36	290.73	285.36	290.35	269.44	124
2022-09-06	286.58	288.98	284.83	284.83	264.32	75
2022-09-02	288.04	291.53	288.04	289.90	267.96	228,618

← NewerPage 17 of 21 · 1,222 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-07	1.5600 USD
2026-06-03	1.5600 USD
2026-03-04	1.5600 USD
2025-12-03	1.5100 USD
2025-09-03	1.5100 USD
2025-06-02	1.5100 USD
2025-03-04	1.5100 USD
2024-12-04	1.4000 USD
2024-09-04	1.4000 USD
2024-06-04	1.4000 USD
2024-03-05	1.4000 USD
2023-12-05	1.2300 USD
2023-09-05	1.2300 USD
2023-06-06	1.2300 USD
2023-03-07	1.2300 USD
2022-12-05	1.1200 USD
2022-09-06	1.1200 USD
2022-06-07	1.1200 USD
2022-03-08	1.1200 USD
2021-12-06	1.0000 USD
2021-09-07	1.0000 USD
2021-06-07	1.0000 USD
2021-03-09	1.0000 USD
2020-03-09	0.0400 USD
2019-03-08	0.0400 USD

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