Cigna Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-20	345.45	346.15	345.45	345.80	46.482	546
2023-11-17	343.62	343.62	343.62	343.62	46.189	6
2023-11-16	343.62	343.62	343.62	343.62	46.189	30
2023-11-14	360.72	360.72	360.72	360.72	48.488	0
2023-11-13	360.72	360.72	360.72	360.72	48.488	126
2023-11-10	354.96	354.96	354.96	354.96	47.714	18
2023-11-09	356.76	359.28	356.40	357.12	48.004	1,476
2023-11-08	359.21	359.21	359.21	359.21	48.285	0
2023-11-07	370.55	370.55	359.21	359.21	48.285	60
2023-11-06	389.63	389.63	389.63	389.63	52.374	0
2023-11-03	389.63	389.63	389.63	389.63	52.374	6
2023-11-01	388.71	388.71	385.21	388.44	52.214	114
2023-10-31	388.71	388.71	388.71	388.71	52.250	6
2023-10-30	373.92	373.92	373.92	373.92	50.262	0
2023-10-27	373.92	373.92	373.92	373.92	50.262	60
2023-10-26	381.14	381.14	381.14	381.14	51.233	0
2023-10-25	381.14	381.14	381.14	381.14	51.233	0
2023-10-24	380.76	383.80	378.94	381.14	51.233	2,400
2023-10-23	385.78	385.78	385.78	385.78	51.857	0
2023-10-20	388.44	391.56	385.32	385.78	51.857	600
2023-10-19	396.24	396.24	396.24	396.24	53.263	0
2023-10-18	396.40	397.00	395.85	396.24	53.263	342
2023-10-17	395.52	396.40	395.52	396.40	53.284	36
2023-10-16	368.89	368.89	368.89	368.89	49.586	0
2023-10-13	368.89	368.89	368.89	368.89	49.586	0
2023-10-11	369.26	369.26	368.89	368.89	49.586	60
2023-10-10	372.98	372.98	372.98	372.98	50.136	0
2023-10-09	370.74	373.33	370.00	372.98	50.136	426
2023-10-06	370.74	373.80	370.74	370.74	49.835	132
2023-10-05	370.00	370.00	367.78	367.78	49.437	312
2023-10-04	367.04	367.20	367.04	367.20	49.359	12
2023-10-03	366.84	367.00	366.60	367.00	49.332	366
2023-10-02	367.56	367.56	361.44	361.44	48.585	408
2023-09-29	367.56	367.56	367.56	367.56	49.408	0
2023-09-28	365.76	367.56	365.76	367.56	49.408	48
2023-09-27	360.36	364.90	360.36	364.90	49.050	72
2023-09-26	360.30	360.30	360.30	360.30	48.432	6
2023-09-25	361.40	366.48	361.40	364.32	48.972	120
2023-09-22	358.70	358.74	358.05	358.05	48.129	72
2023-09-21	357.60	358.20	357.60	358.20	48.149	18
2023-09-20	350.70	350.70	350.70	350.70	47.141	114
2023-09-19	344.79	344.79	344.79	344.79	46.347	0
2023-09-18	344.79	344.79	344.79	344.79	46.347	30
2023-09-15	345.11	345.11	344.79	344.79	46.347	24
2023-09-14	348.25	348.25	344.75	345.50	46.442	24
2023-09-13	352.84	352.84	348.04	348.25	46.812	1,386
2023-09-12	353.60	353.80	353.60	353.80	47.558	36
2023-09-11	351.75	353.85	351.75	353.50	47.518	3,042
2023-09-08	351.82	351.82	351.82	351.82	47.292	24
2023-09-06	347.19	347.19	347.19	347.19	46.669	0
2023-09-05	346.79	347.19	343.43	347.19	46.669	108
2023-09-04	344.42	344.42	344.42	344.42	46.297	0
2023-09-01	344.42	344.42	344.42	344.42	45.473	0
2023-08-31	344.42	344.42	344.42	344.42	45.473	0
2023-08-30	344.42	344.42	344.42	344.42	45.473	18
2023-08-29	342.72	342.72	342.38	342.72	45.248	30
2023-08-28	344.80	344.80	344.80	344.80	45.523	132
2023-08-25	343.06	343.06	342.02	342.02	45.156	108
2023-08-24	344.00	344.20	341.70	341.70	45.114	378
2023-08-23	342.24	342.24	342.17	342.17	45.176	12

← NewerPage 13 of 21 · 1,244 trading daysOlder →

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.