Australia markets open in 2 hours 54 minutes

The Cigna Group (CI)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
340.52-4.24 (-1.23%)
At close: 04:00PM EDT
340.52 0.00 (0.00%)
After hours: 05:03PM EDT
Time period:
18 July 2023 - 18 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
18 July 2024343.06347.37340.46340.52340.52937,772
17 July 2024339.59345.49339.39344.76344.761,441,900
16 July 2024333.83342.46333.83339.71339.711,166,600
15 July 2024336.60338.77330.55331.42331.421,266,500
12 July 2024333.56335.61330.53334.79334.79820,200
11 July 2024327.01333.84327.01333.56333.561,144,000
10 July 2024329.51332.81323.27329.91329.911,982,000
09 July 2024322.20328.69319.67328.37328.371,379,400
08 July 2024320.09324.02318.02323.78323.781,753,500
05 July 2024324.53325.01316.55319.12319.121,612,000
03 July 2024327.42327.89321.69325.43325.43900,700
02 July 2024326.96327.33324.22325.91325.911,056,400
01 July 2024330.58335.00325.83326.27326.271,386,200
28 June 2024339.50340.00328.26330.57330.572,645,300
27 June 2024336.95336.95331.41334.15334.151,300,700
26 June 2024338.59338.59332.91337.58337.581,491,600
25 June 2024343.98344.37337.31338.80338.801,268,100
24 June 2024342.16345.96340.11343.14343.141,276,100
21 June 2024334.83340.00334.61339.98339.984,076,100
20 June 2024334.80338.15331.35337.88337.881,692,600
18 June 2024335.56337.55333.45334.80334.801,206,200
17 June 2024331.38334.11329.28333.90333.901,157,000
14 June 2024332.49334.81328.61333.29333.29907,500
13 June 2024334.38337.63329.50334.15334.151,177,600
12 June 2024338.08339.00333.94336.05336.051,249,600
11 June 2024337.81339.67335.77337.94337.94896,500
10 June 2024337.51339.56336.20338.65338.651,002,700
07 June 2024338.44341.40336.92338.10338.101,208,100
06 June 2024334.14339.49333.43337.91337.911,632,300
05 June 2024337.62338.58329.52334.18334.181,552,000
04 June 2024338.25338.25331.27337.06337.061,654,900
04 June 20241.4 Dividend
03 June 2024340.61344.73339.22341.49340.091,500,500
31 May 2024332.98344.67331.53344.62343.213,915,500
30 May 2024331.54334.70330.63331.00329.643,686,500
29 May 2024331.32334.32329.31332.92331.562,930,700
28 May 2024332.87335.65331.62333.21331.841,445,800
24 May 2024338.92338.92331.05332.61331.251,311,600
23 May 2024335.72339.43335.48337.83336.451,510,900
22 May 2024335.43337.38334.17336.47335.09968,800
21 May 2024334.99338.81333.96336.38335.001,175,800
20 May 2024338.55338.60332.23333.37332.001,306,700
17 May 2024338.71339.36334.23338.71337.322,010,200
16 May 2024343.91344.80338.16339.26337.872,275,000
15 May 2024345.00345.62342.08343.28341.872,244,500
14 May 2024348.47351.15345.65346.42345.001,853,000
13 May 2024347.70349.97346.84349.14347.711,361,100
10 May 2024351.60352.02347.35348.39346.961,675,300
09 May 2024347.60351.30346.47350.97349.531,388,800
08 May 2024348.59348.79345.44347.35345.931,355,200
07 May 2024343.50347.06343.20346.70345.281,567,900
06 May 2024342.46344.38339.45342.41341.011,339,300
03 May 2024342.29343.65334.72341.50340.102,413,500
02 May 2024360.00361.71342.68344.50343.093,108,800
01 May 2024349.97359.36348.43357.18355.721,904,100
30 Apr 2024356.59357.95355.70357.04355.581,216,200
29 Apr 2024354.02358.23354.02356.44354.981,073,600
26 Apr 2024352.50355.15351.42354.47353.02830,500
25 Apr 2024352.56355.86352.37354.51353.06922,200
24 Apr 2024351.04353.99350.06352.28350.841,120,800
23 Apr 2024354.00357.21351.89352.65351.201,188,500
22 Apr 2024352.75356.39352.65353.18351.731,404,000
19 Apr 2024351.28352.80348.02352.39350.951,305,100
18 Apr 2024349.71353.38347.00348.78347.351,621,700
17 Apr 2024346.86349.93345.78346.08344.661,426,500
16 Apr 2024356.13356.13346.44346.85345.431,799,900
15 Apr 2024354.12355.12347.46348.90347.471,357,000
12 Apr 2024351.78353.33348.50349.84348.411,442,000
11 Apr 2024357.39358.34352.65353.08351.631,081,100
10 Apr 2024356.25359.72355.51357.84356.371,005,700
09 Apr 2024359.47360.46356.38357.48356.011,129,200
08 Apr 2024360.89361.87357.34357.98356.511,612,500
05 Apr 2024360.84364.26359.37362.45360.96992,500
04 Apr 2024364.11364.14359.83360.37358.891,147,900
03 Apr 2024364.37364.52360.33361.07359.591,567,500
02 Apr 2024359.95364.65359.09363.09361.602,054,800
01 Apr 2024362.69364.35359.93364.08362.591,036,800
28 Mar 2024363.95365.71363.15363.19361.701,162,700
27 Mar 2024359.99364.71359.45363.34361.851,467,500
26 Mar 2024355.04359.83354.54357.73356.261,205,100
25 Mar 2024353.08355.81352.30355.55354.091,034,000
22 Mar 2024353.67355.77351.33351.78350.341,102,300
21 Mar 2024354.11355.35352.71353.72352.271,290,800
20 Mar 2024351.55354.78351.08353.83352.381,049,400
19 Mar 2024353.98354.43351.31352.37350.931,134,600
18 Mar 2024350.51354.16349.93352.63351.181,499,100
15 Mar 2024346.03353.10345.85352.05350.613,818,800
14 Mar 2024348.51350.22347.39349.51348.081,527,700
13 Mar 2024345.80349.13344.44348.72347.291,584,200
12 Mar 2024342.08345.05341.00343.94342.531,313,500
11 Mar 2024340.87344.43339.62342.27340.871,326,500
08 Mar 2024342.03345.85340.86341.79340.391,485,100
07 Mar 2024343.76347.99338.73342.74341.332,072,700
06 Mar 2024333.43340.84333.43339.82338.432,449,800
05 Mar 2024336.21336.97332.01332.73331.371,468,200
05 Mar 20241.4 Dividend
04 Mar 2024332.62338.74331.78336.80334.021,294,100
01 Mar 2024336.00336.00330.71332.96330.221,473,100
29 Feb 2024335.06336.72331.02336.14333.372,185,000
28 Feb 2024340.44340.44332.51335.13332.371,981,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...