Cigna Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-06 | 56.520 | 57.000 | 56.520 | 56.820 | 56.820 | 206 |
| 2026-10-05 | 58.620 | 58.620 | 58.620 | 58.620 | 58.620 | 0 |
| 2026-10-02 | 58.380 | 58.670 | 58.200 | 58.620 | 58.620 | 125 |
| 2026-10-01 | 58.430 | 58.430 | 58.430 | 58.430 | 58.430 | 0 |
| 2026-09-30 | 58.430 | 58.430 | 58.430 | 58.430 | 58.430 | 1 |
| 2026-09-29 | 59.100 | 59.100 | 59.100 | 59.100 | 59.100 | 0 |
| 2026-09-28 | 59.100 | 59.100 | 59.100 | 59.100 | 59.100 | 1 |
| 2026-09-25 | 58.430 | 58.430 | 58.430 | 58.430 | 58.430 | 0 |
| 2026-09-24 | 58.430 | 58.430 | 58.430 | 58.430 | 58.430 | 0 |
| 2026-09-23 | 58.430 | 58.430 | 58.430 | 58.430 | 58.430 | 0 |
| 2026-09-22 | 58.430 | 58.430 | 58.430 | 58.430 | 58.430 | 0 |
| 2026-09-21 | 58.610 | 58.610 | 58.430 | 58.430 | 58.430 | 147 |
| 2026-09-18 | 59.390 | 59.390 | 59.390 | 59.390 | 59.390 | 0 |
| 2026-09-17 | 59.330 | 59.390 | 59.330 | 59.390 | 59.390 | 15 |
| 2026-09-16 | 62.220 | 62.220 | 62.220 | 62.220 | 62.220 | 0 |
| 2026-09-15 | 62.220 | 62.220 | 62.220 | 62.220 | 62.220 | 0 |
| 2026-09-14 | 61.680 | 62.340 | 61.560 | 62.220 | 62.220 | 119 |
| 2026-09-11 | 59.400 | 59.640 | 59.400 | 59.520 | 59.520 | 26 |
| 2026-09-10 | 58.880 | 58.880 | 58.880 | 58.880 | 58.880 | 0 |
| 2026-09-09 | 58.900 | 58.900 | 58.880 | 58.880 | 58.880 | 5 |
| 2026-09-08 | 59.160 | 59.260 | 59.020 | 59.260 | 59.260 | 12 |
| 2026-09-07 | 66.200 | 66.200 | 66.200 | 66.200 | 66.200 | 0 |
| 2026-09-04 | 66.200 | 66.200 | 66.200 | 66.200 | 66.200 | 0 |
| 2026-09-03 | 66.200 | 66.200 | 66.200 | 66.200 | 65.970 | 21 |
| 2026-09-02 | 60.120 | 60.120 | 59.690 | 59.690 | 59.482 | 105 |
| 2026-09-01 | 60.470 | 60.470 | 60.470 | 60.470 | 60.260 | 0 |
| 2026-08-31 | 60.470 | 60.470 | 60.470 | 60.470 | 60.260 | 0 |
| 2026-08-28 | 60.590 | 60.590 | 60.470 | 60.470 | 60.470 | 575 |
| 2026-08-27 | 59.580 | 59.580 | 59.580 | 59.580 | 59.580 | 0 |
| 2026-08-26 | 59.580 | 59.580 | 59.580 | 59.580 | 59.580 | 0 |
| 2026-08-25 | 59.580 | 59.580 | 59.580 | 59.580 | 59.580 | 18 |
| 2026-08-24 | 59.700 | 59.700 | 59.700 | 59.700 | 59.700 | 1 |
| 2026-08-21 | 59.700 | 59.700 | 59.190 | 59.190 | 59.190 | 2 |
| 2026-08-20 | 59.400 | 59.400 | 59.400 | 59.400 | 59.400 | 160 |
| 2026-08-19 | 60.960 | 60.960 | 60.960 | 60.960 | 60.960 | 0 |
| 2026-08-18 | 60.960 | 60.960 | 60.960 | 60.960 | 60.960 | 160 |
| 2026-08-17 | 60.720 | 60.720 | 60.720 | 60.720 | 60.720 | 2 |
| 2026-08-14 | 58.550 | 58.550 | 58.550 | 58.550 | 58.550 | 0 |
| 2026-08-13 | 58.550 | 58.550 | 58.550 | 58.550 | 58.550 | 0 |
| 2026-08-12 | 58.550 | 58.550 | 58.550 | 58.550 | 58.550 | 0 |
| 2026-08-11 | 58.550 | 58.550 | 58.550 | 58.550 | 58.550 | 6 |
| 2026-08-10 | 57.430 | 57.430 | 57.430 | 57.430 | 57.430 | 0 |
| 2026-08-07 | 344.58 | 344.58 | 344.58 | 344.58 | 57.430 | 0 |
| 2026-08-06 | 344.58 | 344.58 | 344.58 | 344.58 | 57.430 | 6 |
| 2026-08-05 | 330.00 | 330.00 | 330.00 | 330.00 | 55.000 | 12 |
| 2026-08-04 | 371.81 | 371.81 | 371.81 | 371.81 | 61.968 | 0 |
| 2026-08-03 | 371.81 | 371.81 | 371.81 | 371.81 | 61.968 | 0 |
| 2026-07-31 | 371.81 | 371.81 | 371.81 | 371.81 | 61.968 | 0 |
| 2026-07-30 | 371.81 | 371.81 | 371.81 | 371.81 | 61.968 | 0 |
| 2026-07-29 | 371.81 | 371.81 | 371.81 | 371.81 | 61.968 | 0 |
| 2026-07-28 | 371.81 | 371.81 | 371.81 | 371.81 | 61.968 | 18 |
| 2026-07-27 | 361.44 | 361.44 | 361.44 | 361.44 | 60.240 | 0 |
| 2026-07-24 | 361.44 | 361.44 | 361.44 | 361.44 | 60.240 | 0 |
| 2026-07-23 | 361.44 | 361.44 | 361.44 | 361.44 | 60.240 | 6 |
| 2026-07-22 | 379.42 | 379.42 | 379.42 | 379.42 | 63.237 | 0 |
| 2026-07-21 | 379.42 | 379.42 | 379.42 | 379.42 | 63.237 | 0 |
Page 1 of 1 · 56 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-01 | 7.8592 USD |
| 2026-03-03 | 8.3563 USD |
| 2025-12-02 | 8.4498 USD |
| 2025-09-02 | 8.1613 USD |
| 2025-05-30 | 8.4190 USD |
| 2025-02-27 | 8.7689 USD |
| 2024-12-02 | 8.6327 USD |
| 2024-09-02 | 7.7798 USD |
| 2024-05-31 | 7.7288 USD |
| 2024-03-04 | 7.0871 USD |
| 2023-12-04 | 6.0670 USD |
| 2023-09-04 | 6.1309 USD |
| 2023-06-05 | 5.9647 USD |
| 2023-03-06 | 6.6038 USD |
| 2022-12-05 | 8.7133 USD |
| 2022-12-02 | 5.8939 USD |
| 2022-09-05 | 8.7782 USD |
| 2022-09-02 | 5.9377 USD |
| 2022-06-07 | 8.7911 USD |
| 2022-06-06 | 5.9465 USD |
| 2022-03-08 | 8.0266 USD |
| 2022-03-07 | 5.4293 USD |
| 2021-12-06 | 8.5356 USD |
| 2021-12-03 | 5.7736 USD |
| 2021-09-06 | 8.0144 USD |
| 2021-09-03 | 5.4211 USD |
| 2021-06-07 | 7.3908 USD |
| 2021-06-04 | 4.9993 USD |
| 2021-03-08 | 5.7863 USD |
| 2020-03-09 | 0.3046 USD |
| 2020-03-06 | 0.2018 USD |
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.