Cigna Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-27	268.11	271.52	268.11	271.52	249.88	36
2022-05-26	268.98	270.16	268.98	268.99	247.55	11
2022-05-24	264.33	266.31	264.33	266.31	245.08	13
2022-05-23	259.92	265.21	256.76	263.91	242.88	68,855
2022-05-20	256.76	259.89	254.97	255.15	234.82	2
2022-05-19	258.47	258.47	253.31	255.88	235.49	22
2022-05-18	269.84	269.84	259.21	259.21	238.55	12
2022-05-17	268.57	270.00	268.57	269.77	248.27	120
2022-05-16	265.46	268.64	263.75	268.64	247.23	75
2022-05-13	261.55	261.81	259.68	260.75	239.97	7,044
2022-05-12	259.95	260.05	254.42	256.37	235.94	609
2022-05-11	265.28	267.47	265.19	265.19	244.06	916
2022-05-10	261.47	264.43	259.09	262.32	241.42	20
2022-05-09	264.50	267.85	262.30	262.71	241.77	249
2022-05-06	259.61	264.53	259.61	264.53	243.45	80
2022-05-05	253.45	254.88	252.03	252.03	231.95	1
2022-05-04	246.86	249.40	246.86	249.40	229.53	35
2022-05-03	248.04	249.62	247.27	249.62	229.73	38
2022-04-29	250.28	250.28	248.89	248.89	229.06	40
2022-04-28	251.80	251.80	250.77	251.11	231.10	408
2022-04-27	250.28	250.28	250.28	250.28	230.34	1
2022-04-25	252.69	252.69	248.72	250.26	230.31	190
2022-04-22	262.76	262.76	256.11	256.41	235.98	61
2022-04-21	268.90	269.53	268.17	269.15	247.70	83
2022-04-20	263.00	266.03	261.03	265.27	244.13	107,032
2022-04-19	259.90	262.11	258.66	259.53	238.85	20
2022-04-14	259.94	265.21	259.15	259.15	238.49	113
2022-04-13	255.90	255.90	253.91	255.65	235.28	267
2022-04-12	254.65	254.92	254.53	254.92	234.61	1
2022-04-11	257.90	258.24	254.04	254.04	233.79	6,459
2022-04-08	254.11	256.08	254.11	255.27	234.92	5
2022-04-07	249.92	251.66	249.71	250.32	230.37	20
2022-04-06	247.48	248.91	247.48	248.29	228.50	99
2022-04-05	239.00	248.25	239.00	246.64	226.99	141
2022-04-04	244.76	244.99	243.83	243.83	224.40	6
2022-04-01	243.87	245.09	243.11	245.09	225.56	6
2022-03-30	244.00	245.51	242.79	244.80	225.29	3
2022-03-29	243.47	243.47	240.49	240.49	221.33	11
2022-03-28	243.58	243.58	241.95	241.95	222.67	98,475
2022-03-25	243.53	243.53	242.02	242.51	223.18	213
2022-03-23	243.53	243.53	242.14	242.14	222.84	13,906
2022-03-22	244.75	246.24	244.27	244.27	224.80	20
2022-03-21	241.16	245.36	241.16	243.63	224.21	601
2022-03-18	242.39	242.92	240.42	240.42	221.26	326,025
2022-03-17	234.89	242.00	234.89	241.32	222.09	14
2022-03-16	233.08	237.87	233.08	237.87	218.91	107,000
2022-03-15	229.30	233.05	229.30	233.05	214.48	911
2022-03-14	229.22	229.22	227.51	227.51	209.38	2
2022-03-11	229.04	229.68	229.04	229.68	211.38	5
2022-03-10	227.43	228.58	226.57	228.58	210.36	101
2022-03-09	233.69	233.69	231.99	231.99	213.51	58
2022-03-08	235.08	235.08	231.41	231.41	212.97	223
2022-03-07	238.58	241.45	237.63	237.66	217.69	68
2022-03-04	237.47	241.46	233.96	239.95	219.79	42
2022-03-03	240.51	240.76	236.22	236.22	216.37	119,225
2022-03-02	237.10	239.59	237.10	239.47	219.35	39
2022-03-01	238.98	238.98	235.54	235.73	215.92	34
2022-02-28	229.43	239.05	229.43	235.99	216.16	266
2022-02-25	225.51	233.22	225.51	233.22	213.62	45
2022-02-24	218.86	221.31	218.86	220.75	202.20	915

← NewerPage 19 of 21 · 1,228 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.