Cigna Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-28 | 410.82 | 414.92 | 410.82 | 413.08 | 63.030 | 54 |
| 2025-07-25 | 405.49 | 411.64 | 395.00 | 410.82 | 62.685 | 8,166 |
| 2025-07-24 | 418.32 | 418.32 | 418.32 | 418.32 | 63.829 | 0 |
| 2025-07-23 | 418.32 | 418.32 | 418.32 | 418.32 | 63.829 | 600 |
| 2025-07-22 | 409.18 | 409.18 | 409.18 | 409.18 | 62.435 | 0 |
| 2025-07-21 | 411.00 | 411.00 | 409.18 | 409.18 | 62.435 | 8,766 |
| 2025-07-18 | 416.67 | 416.67 | 416.67 | 416.67 | 63.578 | 0 |
| 2025-07-17 | 422.26 | 422.26 | 415.55 | 416.67 | 63.578 | 1,830 |
| 2025-07-16 | 446.99 | 446.99 | 446.99 | 446.99 | 68.204 | 0 |
| 2025-07-15 | 446.99 | 446.99 | 446.99 | 446.99 | 68.204 | 0 |
| 2025-07-14 | 446.99 | 446.99 | 446.99 | 446.99 | 68.204 | 0 |
| 2025-07-11 | 446.99 | 446.99 | 446.99 | 446.99 | 68.204 | 0 |
| 2025-07-10 | 446.99 | 446.99 | 446.99 | 446.99 | 68.204 | 0 |
| 2025-07-09 | 446.99 | 446.99 | 446.99 | 446.99 | 68.204 | 0 |
| 2025-07-08 | 446.99 | 446.99 | 446.99 | 446.99 | 68.204 | 0 |
| 2025-07-07 | 446.99 | 446.99 | 446.99 | 446.99 | 68.204 | 0 |
| 2025-07-04 | 446.99 | 446.99 | 446.99 | 446.99 | 68.204 | 0 |
| 2025-07-03 | 446.99 | 446.99 | 446.99 | 446.99 | 68.204 | 0 |
| 2025-07-02 | 446.99 | 446.99 | 446.99 | 446.99 | 68.204 | 0 |
| 2025-07-01 | 446.99 | 446.99 | 446.99 | 446.99 | 68.204 | 0 |
| 2025-06-30 | 446.99 | 446.99 | 446.99 | 446.99 | 68.204 | 0 |
| 2025-06-27 | 446.99 | 446.99 | 446.99 | 446.99 | 68.204 | 0 |
| 2025-06-26 | 446.99 | 446.99 | 446.99 | 446.99 | 68.204 | 108 |
| 2025-06-25 | 434.72 | 434.72 | 434.72 | 434.72 | 66.332 | 18 |
| 2025-06-24 | 446.99 | 446.99 | 446.99 | 446.99 | 68.204 | 0 |
| 2025-06-23 | 446.99 | 446.99 | 446.99 | 446.99 | 68.204 | 0 |
| 2025-06-20 | 446.99 | 446.99 | 446.99 | 446.99 | 68.204 | 0 |
| 2025-06-18 | 446.99 | 446.99 | 446.99 | 446.99 | 68.204 | 0 |
| 2025-06-17 | 446.99 | 446.99 | 446.99 | 446.99 | 68.204 | 0 |
| 2025-06-16 | 446.99 | 446.99 | 446.99 | 446.99 | 68.204 | 0 |
| 2025-06-13 | 446.99 | 446.99 | 446.99 | 446.99 | 68.204 | 0 |
| 2025-06-12 | 446.99 | 446.99 | 446.99 | 446.99 | 68.204 | 0 |
| 2025-06-11 | 446.99 | 446.99 | 446.99 | 446.99 | 68.204 | 0 |
| 2025-06-10 | 446.99 | 446.99 | 446.99 | 446.99 | 68.204 | 18 |
| 2025-06-09 | 448.44 | 448.44 | 448.44 | 448.44 | 68.425 | 0 |
| 2025-06-06 | 448.44 | 448.44 | 448.44 | 448.44 | 68.425 | 0 |
| 2025-06-05 | 448.44 | 448.44 | 448.44 | 448.44 | 68.425 | 0 |
| 2025-06-04 | 448.44 | 448.44 | 448.44 | 448.44 | 68.425 | 0 |
| 2025-06-03 | 448.44 | 448.44 | 448.44 | 448.44 | 68.425 | 0 |
| 2025-06-02 | 448.44 | 448.44 | 448.44 | 448.44 | 68.425 | 0 |
| 2025-05-30 | 448.44 | 448.44 | 448.44 | 448.44 | 68.425 | 0 |
| 2025-05-29 | 448.44 | 448.44 | 448.44 | 448.44 | 67.141 | 0 |
| 2025-05-28 | 448.44 | 448.44 | 448.44 | 448.44 | 67.141 | 0 |
| 2025-05-27 | 448.44 | 448.44 | 448.44 | 448.44 | 67.141 | 0 |
| 2025-05-26 | 448.44 | 448.44 | 448.44 | 448.44 | 67.141 | 0 |
| 2025-05-23 | 448.44 | 448.44 | 448.44 | 448.44 | 67.141 | 0 |
| 2025-05-22 | 448.44 | 448.44 | 448.44 | 448.44 | 67.141 | 0 |
| 2025-05-21 | 448.44 | 448.44 | 448.44 | 448.44 | 67.141 | 0 |
| 2025-05-20 | 448.44 | 448.44 | 448.44 | 448.44 | 67.141 | 0 |
| 2025-05-19 | 448.44 | 448.44 | 448.44 | 448.44 | 67.141 | 0 |
| 2025-05-16 | 448.44 | 448.44 | 448.44 | 448.44 | 67.141 | 12 |
| 2025-05-15 | 422.00 | 422.00 | 422.00 | 422.00 | 63.182 | 6 |
| 2025-05-14 | 426.71 | 426.71 | 426.71 | 426.71 | 63.887 | 240 |
| 2025-05-13 | 422.55 | 424.80 | 422.55 | 424.80 | 63.601 | 18 |
| 2025-05-12 | 446.97 | 446.97 | 446.97 | 446.97 | 66.921 | 12 |
| 2025-05-09 | 475.64 | 475.64 | 475.64 | 475.64 | 71.213 | 0 |
| 2025-05-08 | 475.64 | 475.64 | 475.64 | 475.64 | 71.213 | 0 |
| 2025-05-07 | 475.64 | 475.64 | 475.64 | 475.64 | 71.213 | 0 |
| 2025-05-06 | 475.64 | 475.64 | 475.64 | 475.64 | 71.213 | 0 |
| 2025-05-05 | 475.64 | 475.64 | 475.64 | 475.64 | 71.213 | 0 |
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.