Cigna Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-01	284.84	286.10	284.22	286.10	264.45	95
2022-08-31	285.07	286.18	284.62	284.62	263.08	267,606
2022-08-30	286.43	286.43	284.36	284.36	262.85	3
2022-08-26	292.00	292.00	287.67	287.67	265.90	4
2022-08-25	289.04	289.04	289.04	289.04	267.17	1
2022-08-24	286.52	288.74	286.52	288.74	266.89	1
2022-08-23	291.39	291.39	286.01	286.01	264.37	156
2022-08-22	290.03	291.68	290.03	291.68	269.61	465
2022-08-19	291.37	293.72	291.37	293.72	271.50	5
2022-08-18	288.84	289.42	288.84	289.37	267.47	1
2022-08-17	287.56	292.10	287.56	292.10	270.00	204
2022-08-16	291.04	291.46	291.04	291.19	269.16	22,275
2022-08-15	290.04	293.52	288.84	291.47	269.42	11
2022-08-12	286.62	288.73	286.62	288.73	266.88	4
2022-08-11	287.85	288.46	286.80	287.47	265.72	26
2022-08-10	286.99	286.99	285.83	286.34	264.67	61
2022-08-09	283.59	287.92	283.59	286.85	265.15	104
2022-08-08	281.77	283.17	281.19	281.19	259.91	194,438
2022-08-05	278.27	281.75	278.27	280.93	259.67	49
2022-08-04	283.25	284.33	279.68	279.68	258.52	1,254
2022-08-02	274.95	275.35	271.00	273.76	253.04	123
2022-08-01	273.98	275.86	272.17	272.25	251.65	377
2022-07-29	273.25	277.11	273.25	274.71	253.92	493
2022-07-28	275.41	275.41	273.62	274.58	253.80	80
2022-07-27	275.83	275.83	271.04	273.20	252.53	40
2022-07-25	270.25	272.65	270.25	272.65	252.02	3
2022-07-22	266.33	268.62	266.33	268.62	248.29	5
2022-07-21	263.77	266.35	263.77	266.20	246.06	35
2022-07-20	273.68	273.68	265.25	265.25	245.18	33
2022-07-19	271.39	275.95	271.39	275.62	254.77	59
2022-07-18	274.11	274.69	270.12	270.12	249.68	81
2022-07-15	269.68	274.39	268.52	272.39	251.78	38
2022-07-14	265.91	269.24	261.27	263.40	243.47	116
2022-07-13	276.57	276.86	275.49	275.49	254.65	120
2022-07-12	279.17	281.78	279.17	281.78	260.46	28,063
2022-07-11	277.15	280.52	277.15	280.52	259.29	226
2022-07-08	275.61	280.56	275.61	279.21	258.08	414
2022-07-07	274.93	277.34	274.93	277.34	256.35	200
2022-07-05	264.52	264.52	258.12	260.70	240.97	291
2022-07-01	261.75	261.75	261.75	261.75	241.94	10
2022-06-30	263.83	265.74	263.83	265.60	245.50	320
2022-06-29	268.65	268.65	264.95	264.95	244.90	985
2022-06-28	268.46	271.30	266.01	266.01	245.88	445
2022-06-27	264.34	268.11	264.18	267.43	247.19	9
2022-06-24	261.47	261.47	259.22	259.22	239.61	1
2022-06-23	255.90	258.62	255.90	258.62	239.05	194,484
2022-06-22	254.96	255.72	254.96	255.72	236.37	31
2022-06-21	249.80	252.47	246.93	252.47	233.37	47
2022-06-17	250.17	250.17	242.67	242.67	224.31	148
2022-06-16	247.29	247.29	245.71	245.71	227.12	78
2022-06-15	246.43	247.34	246.43	247.34	228.63	1
2022-06-14	242.15	244.44	242.15	244.44	225.94	37
2022-06-13	248.88	248.88	245.41	246.05	227.43	41
2022-06-10	253.23	255.40	252.31	255.40	236.08	25
2022-06-09	260.20	261.42	258.64	261.42	241.64	10
2022-06-08	262.28	262.28	259.52	260.67	240.95	286,787
2022-06-07	255.97	260.08	255.97	260.08	240.40	68
2022-06-06	256.19	259.04	256.14	257.28	236.78	23
2022-06-01	268.29	268.29	263.39	263.39	242.40	326,108
2022-05-31	270.22	274.07	269.77	272.46	250.75	1,069

← NewerPage 18 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.