Cigna Corp. historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-22	211.51	214.61	211.20	214.61	195.59	254
2021-11-19	218.00	218.00	209.87	211.34	192.61	236
2021-11-18	217.99	219.43	216.84	219.43	199.99	42
2021-11-17	217.76	219.34	217.76	219.05	199.64	33,983
2021-11-16	216.15	219.77	216.15	219.77	200.30	379
2021-11-15	217.75	217.93	217.40	217.40	198.14	34
2021-11-12	218.85	218.85	218.13	218.13	198.80	155
2021-11-11	217.26	218.06	217.26	218.06	198.74	99
2021-11-10	217.52	220.37	217.52	219.84	200.36	129
2021-11-09	217.50	218.40	217.50	218.09	198.76	25
2021-11-08	215.39	219.45	214.98	218.99	199.58	118
2021-11-05	214.66	221.95	214.66	215.81	196.69	228
2021-11-04	225.14	225.14	211.45	212.01	193.22	471
2021-11-03	214.71	215.97	210.03	215.97	196.83	6,839
2021-11-02	216.46	216.46	215.29	216.08	196.94	67
2021-11-01	214.60	216.61	214.59	215.43	196.34	576
2021-10-29	214.97	215.60	214.70	214.83	195.79	26
2021-10-28	213.38	215.84	213.38	215.32	196.24	112
2021-10-27	215.67	215.67	214.87	214.87	195.83	108
2021-10-26	213.86	215.64	213.86	214.33	195.34	202
2021-10-25	216.85	216.85	216.15	216.15	197.00	78
2021-10-22	216.07	218.75	215.15	215.89	196.76	51
2021-10-21	214.76	215.94	213.32	215.91	196.77	7,186
2021-10-20	206.63	215.22	206.63	214.75	195.72	6,844
2021-10-19	206.30	206.54	205.18	206.04	187.78	144
2021-10-18	205.07	205.38	204.01	205.38	187.18	8
2021-10-15	204.14	207.94	204.14	205.25	187.06	69
2021-10-14	205.46	206.16	203.59	204.23	186.13	134

← NewerPage 21 of 21 · 1,228 trading days

Stock splits

No stock splits on record.

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