Cigna Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-31 | 444.42 | 444.42 | 444.42 | 444.42 | 65.193 | 0 |
| 2025-01-30 | 444.42 | 444.42 | 444.42 | 444.42 | 65.193 | 0 |
| 2025-01-29 | 444.42 | 444.42 | 444.42 | 444.42 | 65.193 | 6 |
| 2025-01-28 | 431.09 | 431.09 | 431.09 | 431.09 | 63.237 | 0 |
| 2025-01-27 | 431.09 | 431.09 | 431.09 | 431.09 | 63.237 | 0 |
| 2025-01-24 | 431.09 | 431.09 | 431.09 | 431.09 | 63.237 | 0 |
| 2025-01-23 | 431.09 | 431.09 | 431.09 | 431.09 | 63.237 | 0 |
| 2025-01-22 | 431.09 | 431.09 | 431.09 | 431.09 | 63.237 | 0 |
| 2025-01-21 | 431.09 | 431.09 | 431.09 | 431.09 | 63.237 | 6 |
| 2025-01-20 | 432.48 | 432.48 | 432.48 | 432.48 | 63.441 | 0 |
| 2025-01-17 | 432.48 | 432.48 | 432.48 | 432.48 | 63.441 | 6 |
| 2025-01-16 | 432.58 | 432.58 | 432.58 | 432.58 | 63.456 | 0 |
| 2025-01-15 | 432.58 | 432.58 | 432.58 | 432.58 | 63.456 | 0 |
| 2025-01-14 | 432.58 | 432.58 | 432.58 | 432.58 | 63.456 | 600 |
| 2025-01-13 | 429.35 | 429.35 | 429.35 | 429.35 | 62.982 | 858 |
| 2025-01-10 | 421.86 | 421.86 | 421.86 | 421.86 | 61.883 | 0 |
| 2025-01-09 | 421.86 | 421.86 | 421.86 | 421.86 | 61.883 | 0 |
| 2025-01-08 | 421.86 | 421.86 | 421.86 | 421.86 | 61.883 | 0 |
| 2025-01-07 | 420.50 | 428.22 | 396.03 | 421.86 | 61.883 | 312 |
| 2025-01-06 | 429.05 | 429.05 | 429.05 | 429.05 | 62.938 | 0 |
| 2025-01-03 | 429.05 | 429.05 | 429.05 | 429.05 | 62.938 | 0 |
| 2025-01-02 | 429.05 | 429.05 | 429.05 | 429.05 | 62.938 | 0 |
| 2024-12-30 | 429.05 | 429.05 | 429.05 | 429.05 | 62.938 | 0 |
| 2024-12-27 | 429.05 | 429.05 | 429.05 | 429.05 | 62.938 | 0 |
| 2024-12-26 | 429.05 | 429.05 | 429.05 | 429.05 | 62.938 | 0 |
| 2024-12-23 | 429.05 | 429.05 | 429.05 | 429.05 | 62.938 | 0 |
| 2024-12-20 | 429.05 | 429.05 | 429.05 | 429.05 | 62.938 | 0 |
| 2024-12-19 | 429.05 | 429.05 | 429.05 | 429.05 | 62.938 | 0 |
| 2024-12-18 | 429.05 | 429.05 | 429.05 | 429.05 | 62.938 | 0 |
| 2024-12-17 | 429.05 | 429.05 | 429.05 | 429.05 | 62.938 | 0 |
| 2024-12-16 | 429.05 | 429.05 | 429.05 | 429.05 | 62.938 | 0 |
| 2024-12-13 | 425.46 | 429.05 | 425.46 | 429.05 | 62.938 | 3,006 |
| 2024-12-12 | 445.09 | 445.09 | 445.09 | 445.09 | 65.291 | 0 |
| 2024-12-11 | 455.43 | 455.43 | 445.09 | 445.09 | 65.291 | 1,800 |
| 2024-12-10 | 483.70 | 483.70 | 483.70 | 483.70 | 70.955 | 0 |
| 2024-12-09 | 483.70 | 483.70 | 483.70 | 483.70 | 70.955 | 0 |
| 2024-12-06 | 483.70 | 483.70 | 483.70 | 483.70 | 70.955 | 0 |
| 2024-12-05 | 490.50 | 490.50 | 483.70 | 483.70 | 70.955 | 240 |
| 2024-12-04 | 503.86 | 503.86 | 500.00 | 500.00 | 73.346 | 84 |
| 2024-12-03 | 503.88 | 503.88 | 503.88 | 503.88 | 73.915 | 0 |
| 2024-12-02 | 503.88 | 503.88 | 503.88 | 503.88 | 73.915 | 0 |
| 2024-11-29 | 509.68 | 510.59 | 503.17 | 503.88 | 72.649 | 186 |
| 2024-11-28 | 484.43 | 484.43 | 484.43 | 484.43 | 69.844 | 0 |
| 2024-11-27 | 484.43 | 484.43 | 484.43 | 484.43 | 69.844 | 0 |
| 2024-11-26 | 484.43 | 484.43 | 484.43 | 484.43 | 69.844 | 0 |
| 2024-11-25 | 476.64 | 484.86 | 476.64 | 484.43 | 69.844 | 480 |
| 2024-11-22 | 466.20 | 466.20 | 466.20 | 466.20 | 67.216 | 0 |
| 2024-11-21 | 466.20 | 466.20 | 466.20 | 466.20 | 67.216 | 0 |
| 2024-11-19 | 466.20 | 466.20 | 466.20 | 466.20 | 67.216 | 0 |
| 2024-11-18 | 466.20 | 466.20 | 466.20 | 466.20 | 67.216 | 0 |
| 2024-11-14 | 466.20 | 466.20 | 466.20 | 466.20 | 67.216 | 0 |
| 2024-11-13 | 466.20 | 466.20 | 466.20 | 466.20 | 67.216 | 0 |
| 2024-11-12 | 466.20 | 466.20 | 466.20 | 466.20 | 67.216 | 0 |
| 2024-11-11 | 466.20 | 466.20 | 466.20 | 466.20 | 67.216 | 0 |
| 2024-11-08 | 466.20 | 466.20 | 466.20 | 466.20 | 67.216 | 0 |
| 2024-11-07 | 466.20 | 466.20 | 466.20 | 466.20 | 67.216 | 0 |
| 2024-11-06 | 466.20 | 466.20 | 466.20 | 466.20 | 67.216 | 0 |
| 2024-11-05 | 466.20 | 466.20 | 466.20 | 466.20 | 67.216 | 0 |
| 2024-11-04 | 466.20 | 466.20 | 466.20 | 466.20 | 67.216 | 0 |
| 2024-11-01 | 466.20 | 466.20 | 466.20 | 466.20 | 67.216 | 12 |
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.