Singapore markets closed

The Cigna Group (CI)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
341.35+0.26 (+0.08%)
At close: 04:00PM EST
341.34 -0.01 (-0.00%)
Pre-market: 06:43AM EST
Time period:
21 Feb 2023 - 21 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
20 Feb 2024340.44344.42340.04341.35341.351,624,900
16 Feb 2024340.18342.74338.54341.09341.091,282,600
15 Feb 2024342.00342.05337.40339.20339.201,572,300
14 Feb 2024338.90340.06335.63338.61338.611,198,400
13 Feb 2024337.00341.96336.08337.42337.421,140,800
12 Feb 2024334.53337.88333.16337.25337.251,021,100
09 Feb 2024331.61335.83330.67334.93334.931,508,300
08 Feb 2024330.51333.50329.91332.29332.291,417,000
07 Feb 2024329.48333.86328.76330.55330.551,809,800
06 Feb 2024322.00329.27321.52327.58327.581,857,900
05 Feb 2024327.36330.81321.00321.27321.272,305,400
02 Feb 2024315.84328.37315.05323.84323.843,376,600
01 Feb 2024303.63309.07301.73307.32307.322,981,900
31 Jan 2024300.14303.06295.54300.95300.952,463,500
30 Jan 2024299.77300.97296.96298.95298.951,079,800
29 Jan 2024297.00298.98295.60298.88298.881,219,100
26 Jan 2024299.59301.69297.54297.82297.821,157,600
25 Jan 2024297.00301.24291.44298.57298.572,464,100
24 Jan 2024307.44309.59303.60304.50304.501,697,300
23 Jan 2024304.95307.83303.25304.40304.401,032,500
22 Jan 2024302.16306.89301.05305.03305.031,234,300
19 Jan 2024309.84311.05301.00302.06302.061,760,600
18 Jan 2024301.62309.46299.27309.08309.082,249,300
17 Jan 2024308.23312.71307.73308.48308.481,356,500
16 Jan 2024305.58308.36303.00306.94306.941,144,000
12 Jan 2024303.00306.70301.53305.01305.011,344,400
11 Jan 2024307.54307.79304.83307.39307.391,226,800
10 Jan 2024312.39312.39305.90307.72307.721,151,700
09 Jan 2024313.70313.78308.15312.87312.871,215,500
08 Jan 2024314.00314.90308.75313.63313.631,597,700
05 Jan 2024307.46313.77306.85313.59313.592,341,100
04 Jan 2024305.09308.91304.31306.22306.221,769,800
03 Jan 2024313.27313.88303.06303.66303.663,004,600
02 Jan 2024301.29311.01300.32310.10310.102,881,800
29 Dec 2023300.01300.74298.00299.45299.451,187,000
28 Dec 2023299.65301.63299.29299.40299.40825,800
27 Dec 2023299.77300.98297.95299.14299.14992,200
26 Dec 2023297.24300.85296.08300.12300.12752,500
22 Dec 2023297.41299.75297.17298.09298.091,167,500
21 Dec 2023297.00299.28295.92297.24297.241,089,700
20 Dec 2023297.00299.39294.56295.85295.852,105,500
19 Dec 2023291.65294.40290.09294.32294.321,182,000
18 Dec 2023291.49293.76288.88292.07292.071,364,700
15 Dec 2023297.02297.57288.93290.50290.504,357,000
14 Dec 2023293.49300.00290.39298.64298.642,817,400
13 Dec 2023296.97298.30293.38297.18297.182,443,600
12 Dec 2023301.97301.97296.32296.71296.712,933,200
11 Dec 2023298.82303.69291.43301.97301.979,029,500
08 Dec 2023259.47259.70253.95258.80258.802,781,100
07 Dec 2023257.55258.50255.83257.94257.942,919,500
06 Dec 2023258.70259.99255.77257.49257.492,035,000
05 Dec 2023262.29262.71257.13257.78257.783,121,000
05 Dec 20231.23 Dividend
04 Dec 2023268.25269.88261.10262.91261.683,027,800
01 Dec 2023263.96273.13263.79269.02267.763,401,600
30 Nov 2023263.89266.91259.42262.88261.657,046,800
29 Nov 2023283.15287.60262.51262.87261.647,568,700
28 Nov 2023287.03289.04285.35286.08284.741,437,000
27 Nov 2023287.97289.66285.01286.26284.921,220,100
24 Nov 2023288.50290.78287.33287.85286.50416,200
22 Nov 2023286.59289.16285.95288.31286.96905,900
21 Nov 2023285.21286.89280.72286.49285.151,274,500
20 Nov 2023281.38285.83281.38284.30282.971,394,900
17 Nov 2023282.97282.97277.06282.56281.241,517,200
16 Nov 2023282.60284.50280.10282.24280.921,774,300
15 Nov 2023289.96290.79281.04282.98281.662,401,900
14 Nov 2023293.19294.61285.29290.08288.722,766,800
13 Nov 2023293.73295.99291.72294.12292.741,002,800
10 Nov 2023289.24294.00286.46293.21291.841,224,600
09 Nov 2023295.55296.84288.51288.91287.561,389,700
08 Nov 2023296.48298.68293.91295.35293.971,565,700
07 Nov 2023307.71307.80293.30295.03293.653,558,000
06 Nov 2023311.19315.34302.23306.84305.402,272,600
03 Nov 2023317.71319.25310.48310.65309.201,580,400
02 Nov 2023306.31319.92306.31318.89317.402,231,400
01 Nov 2023307.75311.84305.65309.41307.961,755,300
31 Oct 2023307.20310.09306.15309.20307.751,592,500
30 Oct 2023303.97306.46301.78305.22303.791,725,200
27 Oct 2023303.24304.21301.39303.24301.821,269,800
26 Oct 2023302.08305.73301.60304.22302.80968,900
25 Oct 2023305.14305.66300.41303.89302.471,144,600
24 Oct 2023303.10307.80302.51304.64303.21864,400
23 Oct 2023306.41306.70300.18301.05299.641,595,100
20 Oct 2023310.44312.02306.04306.78305.341,263,100
19 Oct 2023311.29313.54306.83310.17308.721,190,400
18 Oct 2023313.57315.00309.90311.94310.481,049,400
17 Oct 2023314.00316.14309.81310.60309.151,183,400
16 Oct 2023306.99312.71305.97312.13310.672,283,000
13 Oct 2023299.90307.31299.90305.09303.662,387,900
12 Oct 2023295.00298.31292.36295.80294.421,527,600
11 Oct 2023291.18294.77289.82294.45293.071,220,600
10 Oct 2023289.22292.42288.32291.76290.401,070,800
09 Oct 2023287.18290.35286.99289.67288.31762,100
06 Oct 2023285.92289.31285.12288.23286.881,051,200
05 Oct 2023285.30288.06283.05285.35284.021,095,400
04 Oct 2023284.35285.56281.70285.08283.75992,900
03 Oct 2023286.11286.89283.75284.41283.08989,100
02 Oct 2023285.71288.18283.57287.54286.19978,600
29 Sept 2023288.33288.87285.27286.07284.731,358,500
28 Sept 2023289.41293.56289.41290.32288.961,016,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...