Australia markets closed

The Cigna Group (CI)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
332.61-5.22 (-1.55%)
At close: 04:00PM EDT
333.39 +0.78 (+0.23%)
After hours: 06:53PM EDT
Time period:
25 May 2023 - 25 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 May 2024338.92338.92331.05332.61332.611,311,600
23 May 2024335.72339.43335.48337.83337.831,510,900
22 May 2024335.43337.38334.17336.47336.47968,800
21 May 2024334.99338.81333.96336.38336.381,175,800
20 May 2024338.55338.60332.23333.37333.371,306,700
17 May 2024338.71339.36334.23338.71338.712,010,200
16 May 2024343.91344.80338.16339.26339.262,275,000
15 May 2024345.00345.62342.08343.28343.282,244,500
14 May 2024348.47351.15345.65346.42346.421,853,000
13 May 2024347.70349.97346.84349.14349.141,361,100
10 May 2024351.60352.02347.35348.39348.391,675,300
09 May 2024347.60351.30346.47350.97350.971,388,800
08 May 2024348.59348.79345.44347.35347.351,355,200
07 May 2024343.50347.06343.20346.70346.701,567,900
06 May 2024342.46344.38339.45342.41342.411,339,300
03 May 2024342.29343.65334.72341.50341.502,413,500
02 May 2024360.00361.71342.68344.50344.503,108,800
01 May 2024349.97359.36348.43357.18357.181,904,100
30 Apr 2024356.59357.95355.70357.04357.041,216,200
29 Apr 2024354.02358.23354.02356.44356.441,073,600
26 Apr 2024352.50355.15351.42354.47354.47830,500
25 Apr 2024352.56355.86352.37354.51354.51922,200
24 Apr 2024351.04353.99350.06352.28352.281,120,800
23 Apr 2024354.00357.21351.89352.65352.651,188,500
22 Apr 2024352.75356.39352.65353.18353.181,404,000
19 Apr 2024351.28352.80348.02352.39352.391,305,100
18 Apr 2024349.71353.38347.00348.78348.781,621,700
17 Apr 2024346.86349.93345.78346.08346.081,426,500
16 Apr 2024356.13356.13346.44346.85346.851,799,900
15 Apr 2024354.12355.12347.46348.90348.901,357,000
12 Apr 2024351.78353.33348.50349.84349.841,442,000
11 Apr 2024357.39358.34352.65353.08353.081,081,100
10 Apr 2024356.25359.72355.51357.84357.841,005,700
09 Apr 2024359.47360.46356.38357.48357.481,129,200
08 Apr 2024360.89361.87357.34357.98357.981,612,500
05 Apr 2024360.84364.26359.37362.45362.45992,500
04 Apr 2024364.11364.14359.83360.37360.371,147,900
03 Apr 2024364.37364.52360.33361.07361.071,567,500
02 Apr 2024359.95364.65359.09363.09363.092,054,800
01 Apr 2024362.69364.35359.93364.08364.081,036,800
28 Mar 2024363.95365.71363.15363.19363.191,162,700
27 Mar 2024359.99364.71359.45363.34363.341,467,500
26 Mar 2024355.04359.83354.54357.73357.731,205,100
25 Mar 2024353.08355.81352.30355.55355.551,034,000
22 Mar 2024353.67355.77351.33351.78351.781,102,300
21 Mar 2024354.11355.35352.71353.72353.721,290,800
20 Mar 2024351.55354.78351.08353.83353.831,049,400
19 Mar 2024353.98354.43351.31352.37352.371,134,600
18 Mar 2024350.51354.16349.93352.63352.631,499,100
15 Mar 2024346.03353.10345.85352.05352.053,818,800
14 Mar 2024348.51350.22347.39349.51349.511,527,700
13 Mar 2024345.80349.13344.44348.72348.721,584,200
12 Mar 2024342.08345.05341.00343.94343.941,313,500
11 Mar 2024340.87344.43339.62342.27342.271,326,500
08 Mar 2024342.03345.85340.86341.79341.791,485,100
07 Mar 2024343.76347.99338.73342.74342.742,072,700
06 Mar 2024333.43340.84333.43339.82339.822,449,800
05 Mar 2024336.21336.97332.01332.73332.731,468,200
05 Mar 20241.4 Dividend
04 Mar 2024332.62338.74331.78336.80335.401,294,100
01 Mar 2024336.00336.00330.71332.96331.581,473,100
29 Feb 2024335.06336.72331.02336.14334.742,185,000
28 Feb 2024340.44340.44332.51335.13333.741,981,200
27 Feb 2024342.00345.24340.55340.74339.321,697,100
26 Feb 2024344.74347.14342.14342.31340.892,311,200
23 Feb 2024343.16345.66341.38344.24342.81998,800
22 Feb 2024344.06344.19341.21342.16340.741,373,900
21 Feb 2024342.03344.38339.71343.38341.951,396,200
20 Feb 2024340.44344.42340.04341.35339.931,624,900
16 Feb 2024340.18342.74338.54341.09339.671,282,600
15 Feb 2024342.00342.05337.40339.20337.791,572,300
14 Feb 2024338.90340.06335.63338.61337.201,198,400
13 Feb 2024337.00341.96336.08337.42336.021,140,800
12 Feb 2024334.53337.88333.16337.25335.851,021,100
09 Feb 2024331.61335.83330.67334.93333.541,508,300
08 Feb 2024330.51333.50329.91332.29330.911,417,000
07 Feb 2024329.48333.86328.76330.55329.181,809,800
06 Feb 2024322.00329.27321.52327.58326.221,857,900
05 Feb 2024327.36330.81321.00321.27319.932,305,400
02 Feb 2024315.84328.37315.05323.84322.493,376,600
01 Feb 2024303.63309.07301.73307.32306.042,981,900
31 Jan 2024300.14303.06295.54300.95299.702,463,500
30 Jan 2024299.77300.97296.96298.95297.711,079,800
29 Jan 2024297.00298.98295.60298.88297.641,219,100
26 Jan 2024299.59301.69297.54297.82296.581,157,600
25 Jan 2024297.00301.24291.44298.57297.332,464,100
24 Jan 2024307.44309.59303.60304.50303.231,697,300
23 Jan 2024304.95307.83303.25304.40303.131,032,500
22 Jan 2024302.16306.89301.05305.03303.761,234,300
19 Jan 2024309.84311.05301.00302.06300.801,760,600
18 Jan 2024301.62309.46299.27309.08307.802,249,300
17 Jan 2024308.23312.71307.73308.48307.201,356,500
16 Jan 2024305.58308.36303.00306.94305.661,144,000
12 Jan 2024303.00306.70301.53305.01303.741,344,400
11 Jan 2024307.54307.79304.83307.39306.111,226,800
10 Jan 2024312.39312.39305.90307.72306.441,151,700
09 Jan 2024313.70313.78308.15312.87311.571,215,500
08 Jan 2024314.00314.90308.75313.63312.331,597,700
05 Jan 2024307.46313.77306.85313.59312.292,341,100
04 Jan 2024305.09308.91304.31306.22304.951,769,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...