Australia markets closed

The Cigna Group (CI)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
341.70+1.14 (+0.33%)
At close: 04:00PM EDT
340.37 -1.33 (-0.39%)
After hours: 08:00PM EDT
Time period:
06 Oct 2023 - 06 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
04 Oct 2024341.18342.21339.32341.70341.70720,000
03 Oct 2024340.92342.30337.48340.56340.561,145,900
02 Oct 2024348.46348.91339.81340.71340.711,627,900
01 Oct 2024345.98351.63344.59348.09348.091,005,800
30 Sept 2024349.68349.68343.99346.44346.441,294,800
27 Sept 2024345.53351.11344.99347.70347.701,379,600
26 Sept 2024344.82346.52342.01344.99344.991,663,100
25 Sept 2024354.99355.34347.74348.86348.86892,500
24 Sept 2024354.39355.44350.00353.17353.17968,100
23 Sept 2024357.03358.71354.59354.94354.94807,800
20 Sept 2024356.75358.91352.01356.14356.142,900,900
19 Sept 2024357.16358.83354.77357.26357.26753,300
18 Sept 2024356.23362.25354.86355.39355.39824,400
17 Sept 2024364.66366.91354.64356.23356.23863,300
16 Sept 2024367.51370.83365.58366.85366.85668,000
13 Sept 2024362.17368.16360.77364.72364.72882,700
12 Sept 2024357.26362.66355.16362.17362.17962,200
11 Sept 2024356.85358.21350.43357.78357.78748,700
10 Sept 2024358.51360.61355.65358.10358.10868,400
09 Sept 2024356.55359.32351.45357.61357.611,102,400
06 Sept 2024357.46359.46352.99353.49353.492,363,500
05 Sept 2024362.06364.41348.80355.12355.122,528,300
04 Sept 2024366.40370.64364.01366.64366.641,194,400
04 Sept 20241.4 Dividend
03 Sept 2024362.28367.08360.71365.48364.081,433,500
30 Aug 2024360.72362.52359.92361.81360.421,148,200
29 Aug 2024360.09361.71355.12361.06359.681,024,700
28 Aug 2024356.51359.82354.05357.93356.561,314,600
27 Aug 2024354.75355.51352.39353.89352.531,058,200
26 Aug 2024354.69356.84352.25353.94352.581,361,100
23 Aug 2024347.50354.49346.15353.99352.631,425,800
22 Aug 2024343.19346.82338.82346.47345.14734,000
21 Aug 2024343.99345.00340.22342.40341.09694,500
20 Aug 2024341.70344.40339.68342.60341.29900,800
19 Aug 2024342.68343.70341.26342.33341.02907,600
16 Aug 2024336.82342.91335.74342.32341.01865,300
15 Aug 2024337.48337.99332.90336.70335.411,003,000
14 Aug 2024335.00337.10332.75334.90333.62621,100
13 Aug 2024328.74333.38328.46332.72331.451,057,600
12 Aug 2024330.96331.78326.46328.10326.841,720,500
09 Aug 2024333.80338.00333.08336.14334.85969,000
08 Aug 2024329.06337.27328.28335.02333.741,164,900
07 Aug 2024329.90335.39325.75329.01327.751,933,700
06 Aug 2024323.69329.91323.15329.29328.032,441,900
05 Aug 2024337.71339.68321.36325.71324.462,507,400
02 Aug 2024333.27338.70321.51337.33336.043,193,700
01 Aug 2024336.00339.15324.55332.60331.332,495,500
31 July 2024349.25354.00347.62348.67347.331,466,100
30 July 2024346.01355.56346.01352.77351.42909,700
29 July 2024343.65348.46343.08346.54345.211,021,500
26 July 2024342.69346.66342.49343.64342.321,135,700
25 July 2024343.99349.27340.45341.15339.84775,000
24 July 2024337.67342.71334.93342.21340.901,029,800
23 July 2024336.05337.31333.79336.17334.88603,400
22 July 2024335.76338.08334.59335.79334.50756,300
19 July 2024343.67343.67335.53335.84334.551,169,200
18 July 2024343.06347.37340.46340.52339.221,028,800
17 July 2024339.59345.49339.39344.76343.441,441,900
16 July 2024333.83342.46333.83339.71338.411,166,600
15 July 2024336.60338.77330.55331.42330.151,266,500
12 July 2024333.56335.61330.53334.79333.51820,200
11 July 2024327.01333.84327.01333.56332.281,144,000
10 July 2024329.51332.81323.27329.91328.651,982,000
09 July 2024322.20328.69319.67328.37327.111,379,400
08 July 2024320.09324.02318.02323.78322.541,753,500
05 July 2024324.53325.01316.55319.12317.901,612,000
03 July 2024327.42327.89321.69325.43324.18900,700
02 July 2024326.96327.33324.22325.91324.661,056,400
01 July 2024330.58335.00325.83326.27325.021,386,200
28 June 2024339.50340.00328.26330.57329.302,645,300
27 June 2024336.95336.95331.41334.15332.871,300,700
26 June 2024338.59338.59332.91337.58336.291,491,600
25 June 2024343.98344.37337.31338.80337.501,268,100
24 June 2024342.16345.96340.11343.14341.831,276,100
21 June 2024334.83340.00334.61339.98338.684,076,100
20 June 2024334.80338.15331.35337.88336.591,692,600
18 June 2024335.56337.55333.45334.80333.521,206,200
17 June 2024331.38334.11329.28333.90332.621,157,000
14 June 2024332.49334.81328.61333.29332.01907,500
13 June 2024334.38337.63329.50334.15332.871,177,600
12 June 2024338.08339.00333.94336.05334.761,249,600
11 June 2024337.81339.67335.77337.94336.65896,500
10 June 2024337.51339.56336.20338.65337.351,002,700
07 June 2024338.44341.40336.92338.10336.801,208,100
06 June 2024334.14339.49333.43337.91336.621,632,300
05 June 2024337.62338.58329.52334.18332.901,552,000
04 June 2024338.25338.25331.27337.06335.771,654,900
04 June 20241.4 Dividend
03 June 2024340.61344.73339.22341.49338.791,500,500
31 May 2024332.98344.67331.53344.62341.893,915,500
30 May 2024331.54334.70330.63331.00328.383,686,500
29 May 2024331.32334.32329.31332.92330.292,930,700
28 May 2024332.87335.65331.62333.21330.571,445,800
24 May 2024338.92338.92331.05332.61329.981,311,600
23 May 2024335.72339.43335.48337.83335.161,510,900
22 May 2024335.43337.38334.17336.47333.81968,800
21 May 2024334.99338.81333.96336.38333.721,175,800
20 May 2024338.55338.60332.23333.37330.731,306,700
17 May 2024338.71339.36334.23338.71336.032,010,200
16 May 2024343.91344.80338.16339.26336.572,275,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...