Canada markets closed

The Cigna Group (CI)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
348.39-2.58 (-0.74%)
At close: 04:00PM EDT
347.89 -0.50 (-0.14%)
After hours: 05:53PM EDT
Time Period:
May 11, 2023 - May 11, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 10, 2024351.60352.02347.35348.39348.391,675,300
May 09, 2024347.60351.30346.47350.97350.971,388,800
May 08, 2024348.59348.79345.44347.35347.351,355,200
May 07, 2024343.50347.06343.20346.70346.701,567,900
May 06, 2024342.46344.38339.45342.41342.411,339,300
May 03, 2024342.29343.65334.72341.50341.502,413,500
May 02, 2024360.00361.71342.68344.50344.503,108,800
May 01, 2024349.97359.36348.43357.18357.181,904,100
Apr 30, 2024356.59357.95355.70357.04357.041,216,200
Apr 29, 2024354.02358.23354.02356.44356.441,073,600
Apr 26, 2024352.50355.15351.42354.47354.47830,500
Apr 25, 2024352.56355.86352.37354.51354.51922,200
Apr 24, 2024351.04353.99350.06352.28352.281,120,800
Apr 23, 2024354.00357.21351.89352.65352.651,188,500
Apr 22, 2024352.75356.39352.65353.18353.181,404,000
Apr 19, 2024351.28352.80348.02352.39352.391,305,100
Apr 18, 2024349.71353.38347.00348.78348.781,621,700
Apr 17, 2024346.86349.93345.78346.08346.081,426,500
Apr 16, 2024356.13356.13346.44346.85346.851,799,900
Apr 15, 2024354.12355.12347.46348.90348.901,357,000
Apr 12, 2024351.78353.33348.50349.84349.841,442,000
Apr 11, 2024357.39358.34352.65353.08353.081,081,100
Apr 10, 2024356.25359.72355.51357.84357.841,005,700
Apr 09, 2024359.47360.46356.38357.48357.481,129,200
Apr 08, 2024360.89361.87357.34357.98357.981,612,500
Apr 05, 2024360.84364.26359.37362.45362.45992,500
Apr 04, 2024364.11364.14359.83360.37360.371,147,900
Apr 03, 2024364.37364.52360.33361.07361.071,567,500
Apr 02, 2024359.95364.65359.09363.09363.092,054,800
Apr 01, 2024362.69364.35359.93364.08364.081,036,800
Mar 28, 2024363.95365.71363.15363.19363.191,162,700
Mar 27, 2024359.99364.71359.45363.34363.341,467,500
Mar 26, 2024355.04359.83354.54357.73357.731,205,100
Mar 25, 2024353.08355.81352.30355.55355.551,034,000
Mar 22, 2024353.67355.77351.33351.78351.781,102,300
Mar 21, 2024354.11355.35352.71353.72353.721,290,800
Mar 20, 2024351.55354.78351.08353.83353.831,049,400
Mar 19, 2024353.98354.43351.31352.37352.371,134,600
Mar 18, 2024350.51354.16349.93352.63352.631,499,100
Mar 15, 2024346.03353.10345.85352.05352.053,818,800
Mar 14, 2024348.51350.22347.39349.51349.511,527,700
Mar 13, 2024345.80349.13344.44348.72348.721,584,200
Mar 12, 2024342.08345.05341.00343.94343.941,313,500
Mar 11, 2024340.87344.43339.62342.27342.271,326,500
Mar 08, 2024342.03345.85340.86341.79341.791,485,100
Mar 07, 2024343.76347.99338.73342.74342.742,072,700
Mar 06, 2024333.43340.84333.43339.82339.822,449,800
Mar 05, 2024336.21336.97332.01332.73332.731,468,200
Mar 05, 20241.4 Dividend
Mar 04, 2024332.62338.74331.78336.80335.401,294,100
Mar 01, 2024336.00336.00330.71332.96331.581,473,100
Feb 29, 2024335.06336.72331.02336.14334.742,185,000
Feb 28, 2024340.44340.44332.51335.13333.741,981,200
Feb 27, 2024342.00345.24340.55340.74339.321,697,100
Feb 26, 2024344.74347.14342.14342.31340.892,311,200
Feb 23, 2024343.16345.66341.38344.24342.81998,800
Feb 22, 2024344.06344.19341.21342.16340.741,373,900
Feb 21, 2024342.03344.38339.71343.38341.951,396,200
Feb 20, 2024340.44344.42340.04341.35339.931,624,900
Feb 16, 2024340.18342.74338.54341.09339.671,282,600
Feb 15, 2024342.00342.05337.40339.20337.791,572,300
Feb 14, 2024338.90340.06335.63338.61337.201,198,400
Feb 13, 2024337.00341.96336.08337.42336.021,140,800
Feb 12, 2024334.53337.88333.16337.25335.851,021,100
Feb 09, 2024331.61335.83330.67334.93333.541,508,300
Feb 08, 2024330.51333.50329.91332.29330.911,417,000
Feb 07, 2024329.48333.86328.76330.55329.181,809,800
Feb 06, 2024322.00329.27321.52327.58326.221,857,900
Feb 05, 2024327.36330.81321.00321.27319.932,305,400
Feb 02, 2024315.84328.37315.05323.84322.493,376,600
Feb 01, 2024303.63309.07301.73307.32306.042,981,900
Jan 31, 2024300.14303.06295.54300.95299.702,463,500
Jan 30, 2024299.77300.97296.96298.95297.711,079,800
Jan 29, 2024297.00298.98295.60298.88297.641,219,100
Jan 26, 2024299.59301.69297.54297.82296.581,157,600
Jan 25, 2024297.00301.24291.44298.57297.332,464,100
Jan 24, 2024307.44309.59303.60304.50303.231,697,300
Jan 23, 2024304.95307.83303.25304.40303.131,032,500
Jan 22, 2024302.16306.89301.05305.03303.761,234,300
Jan 19, 2024309.84311.05301.00302.06300.801,760,600
Jan 18, 2024301.62309.46299.27309.08307.802,249,300
Jan 17, 2024308.23312.71307.73308.48307.201,356,500
Jan 16, 2024305.58308.36303.00306.94305.661,144,000
Jan 12, 2024303.00306.70301.53305.01303.741,344,400
Jan 11, 2024307.54307.79304.83307.39306.111,226,800
Jan 10, 2024312.39312.39305.90307.72306.441,151,700
Jan 09, 2024313.70313.78308.15312.87311.571,215,500
Jan 08, 2024314.00314.90308.75313.63312.331,597,700
Jan 05, 2024307.46313.77306.85313.59312.292,341,100
Jan 04, 2024305.09308.91304.31306.22304.951,769,800
Jan 03, 2024313.27313.88303.06303.66302.403,004,600
Jan 02, 2024301.29311.01300.32310.10308.812,881,800
Dec 29, 2023300.01300.74298.00299.45298.211,187,000
Dec 28, 2023299.65301.63299.29299.40298.16825,800
Dec 27, 2023299.77300.98297.95299.14297.90992,200
Dec 26, 2023297.24300.85296.08300.12298.87752,500
Dec 22, 2023297.41299.75297.17298.09296.851,167,500
Dec 21, 2023297.00299.28295.92297.24296.001,089,700
Dec 20, 2023297.00299.39294.56295.85294.622,105,500
Dec 19, 2023291.65294.40290.09294.32293.101,182,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...