Cigna Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-23	229.24	229.24	228.32	228.49	209.29	793
2022-02-22	227.35	228.64	227.30	227.30	208.20	140
2022-02-18	228.48	229.27	223.80	229.27	210.01	16
2022-02-17	226.32	228.13	226.32	226.32	207.30	19
2022-02-16	226.61	229.18	226.61	227.51	208.39	1
2022-02-15	227.00	229.64	227.00	227.11	208.02	58
2022-02-14	224.44	225.22	224.44	225.22	206.30	60
2022-02-11	233.05	233.30	228.69	228.69	209.47	97
2022-02-10	232.52	234.65	232.52	233.11	213.52	318
2022-02-09	232.50	232.50	231.09	231.72	212.25	107
2022-02-08	227.11	230.00	227.11	230.00	210.67	24
2022-02-07	220.93	225.11	218.14	225.11	206.19	80
2022-02-04	213.66	220.30	213.66	220.30	201.79	300
2022-02-03	230.02	230.02	217.50	217.94	199.62	238,069
2022-02-02	225.91	229.21	225.91	229.21	209.95	96,651
2022-02-01	231.20	231.20	223.81	224.42	205.56	705
2022-01-31	233.59	233.90	228.66	230.25	210.90	268
2022-01-28	228.42	231.58	227.51	231.58	212.12	54
2022-01-27	230.63	230.63	224.81	224.81	205.92	809
2022-01-26	235.86	237.63	234.28	234.94	215.20	107
2022-01-25	235.99	235.99	228.23	234.23	214.55	65
2022-01-24	233.31	233.31	229.57	232.88	213.31	348
2022-01-21	240.99	240.99	239.12	239.57	219.44	168
2022-01-20	239.27	243.57	239.27	243.46	223.00	41
2022-01-19	240.81	243.77	240.40	240.70	220.47	489
2022-01-18	241.33	241.33	238.44	241.04	220.79	720
2022-01-14	240.41	241.19	240.41	241.19	220.92	30
2022-01-13	237.63	241.56	237.63	241.56	221.26	137
2022-01-12	238.28	238.28	237.43	237.43	217.48	42
2022-01-11	233.18	237.01	233.18	236.67	216.78	27
2022-01-10	234.53	234.54	230.80	230.80	211.40	421
2022-01-07	227.06	233.54	227.06	233.54	213.92	20
2022-01-06	232.95	234.81	228.01	228.34	209.15	140
2022-01-05	232.73	239.29	232.73	238.60	218.55	68
2022-01-04	234.11	236.10	233.61	235.21	215.45	82
2021-12-31	231.45	231.45	230.73	231.36	211.92	18
2021-12-30	231.37	231.37	231.14	231.14	211.72	1
2021-12-29	231.00	232.06	231.00	231.86	212.38	19
2021-12-23	223.45	225.74	223.45	225.74	206.77	26
2021-12-22	221.64	223.01	221.64	223.01	204.27	11
2021-12-21	219.88	221.42	219.88	221.42	202.81	28
2021-12-20	219.62	219.62	213.59	215.71	197.58	238
2021-12-17	218.65	220.89	218.65	220.19	201.69	83
2021-12-16	216.54	219.37	216.54	219.37	200.94	201
2021-12-15	217.04	218.44	213.99	217.52	199.24	718
2021-12-14	213.38	215.18	212.00	215.18	197.09	40
2021-12-13	212.86	215.63	212.86	215.28	197.19	87,151
2021-12-10	212.83	214.47	212.83	213.77	195.81	52
2021-12-09	208.28	210.73	208.28	210.25	192.58	422
2021-12-08	207.86	208.90	206.69	206.69	189.32	1,855
2021-12-07	206.95	209.31	206.95	208.53	191.01	141
2021-12-06	203.62	207.02	203.28	206.76	189.39	35
2021-12-03	198.79	201.55	198.43	200.03	182.31	1,157
2021-12-02	194.84	196.86	194.70	196.86	179.41	308,180
2021-12-01	196.08	201.11	196.08	200.69	182.91	124
2021-11-30	198.00	199.00	193.10	193.59	176.44	407
2021-11-29	203.13	203.98	199.33	200.56	182.79	164
2021-11-26	208.01	208.01	201.35	202.03	184.13	6,166
2021-11-24	212.37	212.68	209.62	210.79	192.11	205
2021-11-23	212.20	213.38	212.20	213.01	194.14	230

← NewerPage 20 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.