Cigna Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 298.34 | 306.53 | 297.33 | 305.40 | 305.40 | 1,522 |
| 2026-10-19 | 303.94 | 307.40 | 296.45 | 297.96 | 297.96 | 778 |
| 2026-10-16 | 300.00 | 303.05 | 294.00 | 300.68 | 300.68 | 800 |
| 2026-10-15 | 290.00 | 299.62 | 289.18 | 298.84 | 298.84 | 740 |
| 2026-10-14 | 282.53 | 289.26 | 282.00 | 288.67 | 288.67 | 200 |
| 2026-10-13 | 283.54 | 289.43 | 278.00 | 282.79 | 282.79 | 535 |
| 2026-10-12 | 287.50 | 287.50 | 276.62 | 282.51 | 282.51 | 170 |
| 2026-10-09 | 284.40 | 287.00 | 276.00 | 283.02 | 283.02 | 775 |
| 2026-10-08 | 277.10 | 282.25 | 274.02 | 280.40 | 280.40 | 797 |
| 2026-10-07 | 279.80 | 282.13 | 270.86 | 282.13 | 282.13 | 1,979 |
| 2026-10-06 | 274.00 | 274.00 | 270.18 | 271.32 | 271.32 | 522 |
| 2026-10-05 | 271.97 | 277.89 | 266.93 | 272.30 | 272.30 | 785 |
| 2026-10-02 | 264.87 | 271.20 | 264.87 | 269.54 | 269.54 | 649 |
| 2026-10-01 | 276.00 | 277.88 | 262.50 | 266.55 | 266.55 | 758 |
| 2026-09-30 | 271.69 | 278.40 | 263.00 | 273.72 | 273.72 | 1,086 |
| 2026-09-29 | 272.49 | 276.19 | 267.00 | 275.49 | 275.49 | 222 |
| 2026-09-28 | 269.01 | 278.00 | 269.01 | 269.73 | 269.73 | 723 |
| 2026-09-25 | 262.80 | 271.73 | 262.80 | 269.71 | 269.71 | 2,489 |
| 2026-09-24 | 268.40 | 274.00 | 263.88 | 265.80 | 265.80 | 980 |
| 2026-09-23 | 278.00 | 278.00 | 268.43 | 268.66 | 268.66 | 2,501 |
| 2026-09-22 | 279.72 | 279.72 | 272.00 | 274.84 | 274.84 | 1,484 |
| 2026-09-21 | 278.00 | 278.40 | 272.66 | 274.06 | 274.06 | 197 |
| 2026-09-18 | 275.15 | 277.50 | 273.37 | 276.24 | 276.24 | 322 |
| 2026-09-17 | 280.55 | 287.00 | 277.01 | 278.28 | 278.28 | 451 |
| 2026-09-16 | 290.35 | 291.31 | 283.00 | 283.91 | 283.91 | 192 |
| 2026-09-15 | 290.23 | 290.79 | 283.66 | 290.40 | 290.40 | 1,180 |
| 2026-09-14 | 282.30 | 289.51 | 275.00 | 288.63 | 288.63 | 613 |
| 2026-09-11 | 278.00 | 285.99 | 277.89 | 278.74 | 278.74 | 478 |
| 2026-09-10 | 280.00 | 284.31 | 278.00 | 280.24 | 280.24 | 265 |
| 2026-09-09 | 280.50 | 281.56 | 273.21 | 276.60 | 276.60 | 1,381 |
| 2026-09-08 | 282.75 | 282.75 | 275.30 | 277.29 | 277.29 | 723 |
| 2026-09-04 | 285.00 | 291.50 | 279.13 | 283.59 | 282.03 | 224 |
| 2026-09-03 | 291.50 | 298.56 | 280.00 | 285.34 | 283.77 | 397 |
| 2026-09-02 | 285.00 | 286.60 | 278.00 | 282.55 | 281.00 | 549 |
| 2026-09-01 | 282.00 | 283.34 | 275.00 | 280.88 | 279.33 | 378 |
| 2026-08-28 | 284.00 | 284.00 | 273.92 | 278.47 | 276.94 | 288 |
| 2026-08-27 | 286.03 | 286.03 | 276.22 | 280.38 | 278.84 | 255 |
| 2026-08-26 | 282.65 | 284.71 | 271.46 | 282.17 | 280.62 | 237 |
| 2026-08-25 | 283.00 | 290.00 | 276.00 | 278.08 | 276.55 | 189 |
| 2026-08-24 | 273.00 | 290.88 | 273.00 | 277.19 | 275.67 | 164 |
| 2026-08-21 | 273.00 | 286.03 | 273.00 | 277.72 | 276.19 | 53 |
| 2026-08-20 | 286.00 | 286.00 | 275.22 | 275.33 | 273.82 | 435 |
| 2026-08-19 | 291.00 | 291.00 | 275.00 | 280.23 | 278.69 | 175 |
| 2026-08-18 | 275.30 | 290.00 | 272.78 | 281.02 | 279.47 | 67 |
| 2026-08-17 | 283.54 | 296.31 | 275.47 | 275.69 | 274.18 | 549 |
| 2026-08-14 | 280.55 | 282.01 | 275.81 | 282.00 | 280.45 | 142 |
| 2026-08-13 | 283.00 | 283.00 | 269.00 | 278.23 | 276.70 | 295 |
| 2026-08-12 | 273.00 | 279.00 | 269.00 | 276.63 | 275.11 | 283 |
| 2026-08-11 | 278.78 | 285.75 | 271.03 | 272.15 | 270.65 | 893 |
| 2026-08-10 | 280.00 | 287.55 | 275.00 | 278.19 | 276.66 | 267 |
| 2026-08-07 | 274.95 | 282.78 | 272.61 | 281.07 | 279.52 | 669 |
| 2026-08-06 | 269.58 | 276.35 | 269.11 | 272.96 | 271.46 | 214 |
| 2026-08-05 | 274.93 | 280.00 | 263.12 | 270.43 | 268.94 | 1,889 |
| 2026-08-04 | 281.78 | 282.25 | 270.00 | 276.17 | 274.65 | 1,605 |
| 2026-08-03 | 283.00 | 289.52 | 277.13 | 282.70 | 281.14 | 1,396 |
| 2026-07-31 | 288.00 | 295.00 | 281.00 | 282.66 | 281.11 | 542 |
| 2026-07-30 | 304.00 | 306.34 | 275.00 | 291.19 | 289.59 | 617 |
| 2026-07-29 | 304.99 | 305.00 | 296.00 | 296.86 | 295.23 | 402 |
| 2026-07-28 | 290.00 | 301.55 | 280.00 | 300.83 | 299.18 | 383 |
| 2026-07-27 | 295.00 | 295.00 | 283.00 | 291.84 | 290.23 | 210 |
Page 1 of 2 · 64 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-07 | 1.5600 USD |
| 2026-06-03 | 1.5600 USD |
| 2026-03-04 | 1.5600 USD |
| 2025-12-03 | 1.5100 USD |
| 2025-09-03 | 1.5100 USD |
| 2025-06-02 | 1.5100 USD |
| 2025-03-04 | 1.5100 USD |
| 2024-12-04 | 1.4000 USD |
| 2024-09-04 | 1.4000 USD |
| 2024-06-04 | 1.4000 USD |
| 2024-03-05 | 1.4000 USD |
| 2023-12-05 | 1.2300 USD |
| 2023-09-05 | 1.2300 USD |
| 2023-06-06 | 1.2300 USD |
| 2023-03-07 | 1.2300 USD |
| 2022-12-05 | 1.1200 USD |
| 2022-09-06 | 1.1200 USD |
| 2022-06-07 | 1.1200 USD |
| 2022-03-08 | 1.1200 USD |
| 2021-12-06 | 1.0000 USD |
| 2021-09-07 | 1.0000 USD |
| 2021-06-07 | 1.0000 USD |
| 2021-03-09 | 1.0000 USD |
| 2020-03-09 | 0.0400 USD |
| 2019-03-08 | 0.0400 USD |
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.