Cigna Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-05	365.11	365.11	365.11	365.11	44.908	0
2022-09-02	370.37	370.74	365.11	365.11	43.828	120,294
2022-09-01	368.17	369.38	368.17	369.38	43.628	4,536
2022-08-31	371.11	371.11	371.11	371.11	43.832	102
2022-08-30	358.92	358.92	358.92	358.92	42.392	0
2022-08-29	358.92	358.92	358.92	358.92	42.392	780
2022-08-26	365.19	365.19	365.19	365.19	43.133	0
2022-08-25	365.19	365.19	365.19	365.19	43.133	0
2022-08-24	365.19	365.19	365.19	365.19	43.133	420
2022-08-23	380.10	380.10	380.10	380.10	44.894	0
2022-08-22	380.10	380.10	380.10	380.10	44.894	0
2022-08-19	378.10	380.10	378.10	380.10	44.894	72
2022-08-18	376.20	376.20	376.20	376.20	44.433	24
2022-08-17	377.34	377.34	377.34	377.34	44.568	18
2022-08-16	375.58	375.58	375.58	375.58	44.360	2,136
2022-08-15	372.96	372.96	372.96	372.96	44.051	180
2022-08-12	367.78	370.00	365.97	366.67	43.308	36
2022-08-11	362.97	362.97	362.97	362.97	42.871	0
2022-08-10	363.34	363.34	362.97	362.97	42.871	60
2022-08-09	368.28	368.28	368.28	368.28	43.498	6
2022-08-08	360.00	360.00	360.00	360.00	42.520	6
2022-08-05	361.57	361.57	361.57	361.57	42.705	0
2022-08-04	361.57	361.57	361.57	361.57	42.705	0
2022-08-03	362.88	362.88	361.57	361.57	42.705	2,880
2022-08-02	357.35	358.75	357.00	358.75	42.372	4,896
2022-08-01	355.32	355.32	350.70	353.88	41.797	1,086
2022-07-29	355.95	356.62	354.46	354.63	41.886	540
2022-07-28	355.81	357.12	351.70	351.70	41.540	2,304
2022-07-27	359.69	361.49	358.53	360.75	42.608	816
2022-07-26	368.15	368.15	366.30	366.44	43.280	126
2022-07-25	368.30	368.30	365.15	365.72	43.195	30,612
2022-07-22	364.82	364.82	364.82	364.82	43.089	54
2022-07-21	364.49	364.55	364.32	364.32	43.030	6,600
2022-07-20	364.08	364.45	361.12	364.08	43.002	786
2022-07-19	370.50	371.58	370.48	371.55	43.884	1,872
2022-07-18	369.76	369.76	364.08	364.55	43.057	1,092
2022-07-15	362.52	370.39	362.52	369.76	43.673	10,770
2022-07-14	362.60	365.93	356.65	358.93	42.394	19,260
2022-07-13	372.00	372.00	371.93	371.93	43.929	1,860
2022-07-12	380.06	380.06	380.03	380.03	44.886	2,034
2022-07-11	373.30	373.68	373.30	373.38	44.100	42
2022-07-08	366.74	366.74	366.74	366.74	43.316	1,140
2022-07-07	369.00	369.00	369.00	369.00	43.583	0
2022-07-06	363.69	370.08	363.69	369.00	43.583	918
2022-07-05	348.04	348.04	347.84	347.84	41.084	1,860
2022-07-04	349.72	349.72	349.72	349.72	41.306	0
2022-07-01	348.60	349.72	348.50	349.72	41.306	228
2022-06-30	348.25	348.95	341.60	342.65	40.471	263,784
2022-06-29	349.51	351.05	345.80	346.06	40.873	1,392
2022-06-28	351.90	351.90	349.00	349.00	41.221	2,148
2022-06-27	347.08	351.83	347.08	351.83	41.555	372
2022-06-24	347.00	347.26	347.00	347.26	41.015	2,040
2022-06-23	335.70	338.61	335.70	338.34	39.962	240
2022-06-22	322.16	322.16	322.16	322.16	38.051	0
2022-06-21	322.52	322.52	322.16	322.16	38.051	12
2022-06-20	313.72	317.46	313.72	317.46	37.495	102
2022-06-17	310.00	321.47	310.00	313.72	37.054	414
2022-06-15	316.51	316.81	310.00	310.00	36.614	1,380
2022-06-14	315.77	315.77	315.77	315.77	37.296	0
2022-06-13	315.77	315.77	315.77	315.77	37.296	0

← NewerPage 18 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.