Cigna Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-02	422.69	422.69	422.69	422.69	52.725	0
2022-12-01	422.69	422.69	422.69	422.69	51.990	0
2022-11-30	422.69	422.69	422.69	422.69	51.990	1,392
2022-11-29	419.55	419.55	419.55	419.55	51.604	0
2022-11-28	419.55	419.55	419.55	419.55	51.604	0
2022-11-25	419.55	419.55	419.55	419.55	51.604	0
2022-11-24	418.88	419.73	418.69	419.55	51.604	36
2022-11-23	421.82	421.82	421.82	421.82	51.883	0
2022-11-22	421.82	421.82	421.82	421.82	51.883	0
2022-11-21	421.82	421.82	421.82	421.82	51.883	0
2022-11-18	421.82	421.82	421.82	421.82	51.883	0
2022-11-17	421.00	422.40	421.00	421.82	51.883	534
2022-11-16	409.79	409.79	409.79	409.79	50.403	0
2022-11-14	410.14	410.14	408.88	409.79	50.403	168
2022-11-11	406.00	406.00	406.00	406.00	49.937	12
2022-11-10	425.10	425.10	425.10	425.10	52.286	0
2022-11-09	425.10	425.10	425.10	425.10	52.286	162
2022-11-08	419.76	419.76	419.76	419.76	51.629	18
2022-11-07	412.30	412.30	412.30	412.30	50.712	60
2022-11-04	412.02	412.02	412.02	412.02	50.677	0
2022-11-03	412.02	412.02	412.02	412.02	50.677	294
2022-11-01	415.80	418.33	412.02	416.64	51.246	3,174
2022-10-31	414.58	418.20	414.58	418.20	51.438	168
2022-10-28	414.58	414.58	414.58	414.58	50.992	0
2022-10-27	414.58	414.58	414.58	414.58	50.992	0
2022-10-26	381.93	414.58	381.93	414.58	50.992	84
2022-10-25	381.90	381.90	381.90	381.90	46.973	0
2022-10-24	381.90	381.90	381.90	381.90	46.973	0
2022-10-21	381.90	381.90	381.90	381.90	46.973	0
2022-10-20	381.90	381.90	381.90	381.90	46.973	222
2022-10-19	393.51	393.51	393.51	393.51	48.401	0
2022-10-18	393.51	393.51	393.51	393.51	48.401	0
2022-10-17	393.51	393.51	393.51	393.51	48.401	0
2022-10-14	393.12	394.29	392.34	393.51	48.401	162
2022-10-13	385.32	385.32	385.32	385.32	47.393	0
2022-10-11	385.32	385.32	385.32	385.32	47.393	0
2022-10-10	385.32	385.32	385.32	385.32	47.393	0
2022-10-07	385.32	385.32	385.32	385.32	47.393	0
2022-10-06	385.32	385.32	385.32	385.32	47.393	12
2022-10-05	376.31	376.31	376.31	376.31	46.285	0
2022-10-04	376.71	376.71	376.31	376.31	46.285	12
2022-10-03	375.92	375.92	375.92	375.92	46.237	0
2022-09-30	375.92	375.92	375.92	375.92	46.237	0
2022-09-29	375.92	375.92	375.92	375.92	46.237	18
2022-09-28	371.12	371.12	371.12	371.12	45.647	0
2022-09-27	371.12	371.12	371.12	371.12	45.647	0
2022-09-26	371.12	371.12	371.12	371.12	45.647	0
2022-09-23	371.12	371.12	371.12	371.12	45.647	0
2022-09-22	371.12	371.12	371.12	371.12	45.647	0
2022-09-21	371.12	371.12	371.12	371.12	45.647	0
2022-09-20	371.12	371.12	371.12	371.12	45.647	114
2022-09-19	380.77	380.77	380.77	380.77	46.834	0
2022-09-16	380.38	380.77	379.62	380.77	46.834	456
2022-09-15	369.06	369.06	369.06	369.06	45.393	0
2022-09-14	369.06	369.06	369.06	369.06	45.393	36
2022-09-13	374.68	374.68	374.68	374.68	46.085	96
2022-09-12	376.70	376.70	376.70	376.70	46.333	18
2022-09-09	376.00	376.70	376.00	376.70	46.333	348
2022-09-08	365.11	365.11	365.11	365.11	44.908	0
2022-09-06	365.11	365.11	365.11	365.11	44.908	0

← NewerPage 17 of 21 · 1,238 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.