Singapore markets close in 5 hours 18 minutes
Straits Times Index
3,078.09 +12.15 (+0.40%) Nikkei
33,450.32 +41.93 (+0.13%) Hang Seng
17,054.51 -299.63 (-1.73%) FTSE 100
7,455.24 -5.46 (-0.07%) Bitcoin USD
37,948.67 +804.08 (+2.16%) CMC Crypto 200
784.57 +19.88 (+2.60%)
The Cigna Group (CI)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Time period:
28 Nov 2022 - 28 Nov 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Nov 2023 | 287.03 | 289.04 | 285.35 | 286.08 | 286.08 | 1,437,000 |
| 27 Nov 2023 | 287.97 | 289.66 | 285.01 | 286.26 | 286.26 | 1,220,100 |
| 24 Nov 2023 | 288.50 | 290.78 | 287.33 | 287.85 | 287.85 | 416,200 |
| 22 Nov 2023 | 286.59 | 289.16 | 285.95 | 288.31 | 288.31 | 905,900 |
| 21 Nov 2023 | 285.21 | 286.89 | 280.72 | 286.49 | 286.49 | 1,274,500 |
| 20 Nov 2023 | 281.38 | 285.83 | 281.38 | 284.30 | 284.30 | 1,394,900 |
| 17 Nov 2023 | 282.97 | 282.97 | 277.06 | 282.56 | 282.56 | 1,517,200 |
| 16 Nov 2023 | 282.60 | 284.50 | 280.10 | 282.24 | 282.24 | 1,774,300 |
| 15 Nov 2023 | 289.96 | 290.79 | 281.04 | 282.98 | 282.98 | 2,401,900 |
| 14 Nov 2023 | 293.19 | 294.61 | 285.29 | 290.08 | 290.08 | 2,766,800 |
| 13 Nov 2023 | 293.73 | 295.99 | 291.72 | 294.12 | 294.12 | 1,002,800 |
| 10 Nov 2023 | 289.24 | 294.00 | 286.46 | 293.21 | 293.21 | 1,224,600 |
| 09 Nov 2023 | 295.55 | 296.84 | 288.51 | 288.91 | 288.91 | 1,389,700 |
| 08 Nov 2023 | 296.48 | 298.68 | 293.91 | 295.35 | 295.35 | 1,565,700 |
| 07 Nov 2023 | 307.71 | 307.80 | 293.30 | 295.03 | 295.03 | 3,558,000 |
| 06 Nov 2023 | 311.19 | 315.34 | 302.23 | 306.84 | 306.84 | 2,272,600 |
| 03 Nov 2023 | 317.71 | 319.25 | 310.48 | 310.65 | 310.65 | 1,580,400 |
| 02 Nov 2023 | 306.31 | 319.92 | 306.31 | 318.89 | 318.89 | 2,231,400 |
| 01 Nov 2023 | 307.75 | 311.84 | 305.65 | 309.41 | 309.41 | 1,755,300 |
| 31 Oct 2023 | 307.20 | 310.09 | 306.15 | 309.20 | 309.20 | 1,592,500 |
| 30 Oct 2023 | 303.97 | 306.46 | 301.78 | 305.22 | 305.22 | 1,725,200 |
| 27 Oct 2023 | 303.24 | 304.21 | 301.39 | 303.24 | 303.24 | 1,269,800 |
| 26 Oct 2023 | 302.08 | 305.73 | 301.60 | 304.22 | 304.22 | 968,900 |
| 25 Oct 2023 | 305.14 | 305.66 | 300.41 | 303.89 | 303.89 | 1,144,600 |
| 24 Oct 2023 | 303.10 | 307.80 | 302.51 | 304.64 | 304.64 | 864,400 |
| 23 Oct 2023 | 306.41 | 306.70 | 300.18 | 301.05 | 301.05 | 1,595,100 |
| 20 Oct 2023 | 310.44 | 312.02 | 306.04 | 306.78 | 306.78 | 1,263,100 |
| 19 Oct 2023 | 311.29 | 313.54 | 306.83 | 310.17 | 310.17 | 1,190,400 |
| 18 Oct 2023 | 313.57 | 315.00 | 309.90 | 311.94 | 311.94 | 1,049,400 |
| 17 Oct 2023 | 314.00 | 316.14 | 309.81 | 310.60 | 310.60 | 1,183,400 |
| 16 Oct 2023 | 306.99 | 312.71 | 305.97 | 312.13 | 312.13 | 2,283,000 |
| 13 Oct 2023 | 299.90 | 307.31 | 299.90 | 305.09 | 305.09 | 2,387,900 |
| 12 Oct 2023 | 295.00 | 298.31 | 292.36 | 295.80 | 295.80 | 1,527,600 |
| 11 Oct 2023 | 291.18 | 294.77 | 289.82 | 294.45 | 294.45 | 1,220,600 |
| 10 Oct 2023 | 289.22 | 292.42 | 288.32 | 291.76 | 291.76 | 1,070,800 |
| 09 Oct 2023 | 287.18 | 290.35 | 286.99 | 289.67 | 289.67 | 762,100 |
| 06 Oct 2023 | 285.92 | 289.31 | 285.12 | 288.23 | 288.23 | 1,051,200 |
| 05 Oct 2023 | 285.30 | 288.06 | 283.05 | 285.35 | 285.35 | 1,095,400 |
| 04 Oct 2023 | 284.35 | 285.56 | 281.70 | 285.08 | 285.08 | 992,900 |
| 03 Oct 2023 | 286.11 | 286.89 | 283.75 | 284.41 | 284.41 | 989,100 |
| 02 Oct 2023 | 285.71 | 288.18 | 283.57 | 287.54 | 287.54 | 978,600 |
| 29 Sept 2023 | 288.33 | 288.87 | 285.27 | 286.07 | 286.07 | 1,358,500 |
| 28 Sept 2023 | 289.41 | 293.56 | 289.41 | 290.32 | 290.32 | 1,016,900 |
| 27 Sept 2023 | 289.15 | 291.26 | 286.20 | 288.61 | 288.61 | 1,217,600 |
| 26 Sept 2023 | 293.70 | 293.81 | 287.97 | 288.47 | 288.47 | 1,051,400 |
| 25 Sept 2023 | 289.44 | 294.36 | 289.19 | 294.34 | 294.34 | 806,600 |
| 22 Sept 2023 | 289.37 | 292.19 | 288.80 | 289.44 | 289.44 | 1,170,900 |
| 21 Sept 2023 | 287.30 | 292.48 | 286.09 | 290.84 | 290.84 | 1,696,000 |
| 20 Sept 2023 | 285.81 | 288.90 | 284.29 | 287.33 | 287.33 | 768,000 |
| 19 Sept 2023 | 284.66 | 286.63 | 283.56 | 284.64 | 284.64 | 735,700 |
| 18 Sept 2023 | 285.00 | 286.20 | 282.82 | 285.34 | 285.34 | 626,300 |
| 15 Sept 2023 | 283.08 | 287.32 | 282.11 | 283.22 | 283.22 | 1,595,000 |
| 14 Sept 2023 | 287.58 | 288.83 | 281.81 | 283.31 | 283.31 | 892,700 |
| 13 Sept 2023 | 287.41 | 287.82 | 282.50 | 285.21 | 285.21 | 1,177,900 |
| 12 Sept 2023 | 283.34 | 288.39 | 281.00 | 286.53 | 286.53 | 970,900 |
| 11 Sept 2023 | 282.01 | 287.27 | 280.91 | 284.82 | 284.82 | 1,191,800 |
| 08 Sept 2023 | 280.47 | 284.19 | 279.38 | 281.48 | 281.48 | 1,065,200 |
| 07 Sept 2023 | 276.73 | 282.82 | 275.93 | 281.29 | 281.29 | 1,029,500 |
| 06 Sept 2023 | 277.30 | 278.15 | 274.90 | 275.63 | 275.63 | 1,004,100 |
| 05 Sept 2023 | 276.45 | 280.99 | 276.15 | 278.75 | 278.75 | 1,236,300 |
| 05 Sept 2023 | 1.23 Dividend | |||||
| 01 Sept 2023 | 277.81 | 280.12 | 276.17 | 276.67 | 275.44 | 1,118,600 |
| 31 Aug 2023 | 282.65 | 282.99 | 276.13 | 276.26 | 275.03 | 1,747,500 |
| 30 Aug 2023 | 282.94 | 284.55 | 282.01 | 282.67 | 281.41 | 744,800 |
| 29 Aug 2023 | 282.22 | 283.94 | 279.00 | 281.64 | 280.39 | 1,117,400 |
| 28 Aug 2023 | 280.59 | 282.62 | 280.25 | 281.55 | 280.30 | 531,900 |
| 25 Aug 2023 | 283.35 | 284.62 | 279.02 | 279.23 | 277.99 | 1,209,400 |
| 24 Aug 2023 | 281.37 | 284.64 | 280.38 | 282.38 | 281.12 | 1,340,800 |
| 23 Aug 2023 | 280.90 | 282.86 | 280.44 | 281.83 | 280.58 | 1,203,300 |
| 22 Aug 2023 | 280.80 | 282.57 | 279.54 | 280.07 | 278.82 | 1,044,200 |
| 21 Aug 2023 | 276.86 | 281.59 | 276.01 | 281.26 | 280.01 | 1,345,200 |
| 18 Aug 2023 | 270.66 | 276.30 | 270.50 | 276.01 | 274.78 | 2,103,700 |
| 17 Aug 2023 | 269.97 | 277.85 | 265.56 | 270.53 | 269.33 | 4,554,900 |
| 16 Aug 2023 | 288.91 | 292.52 | 288.79 | 288.96 | 287.68 | 993,400 |
| 15 Aug 2023 | 288.32 | 290.45 | 287.69 | 289.29 | 288.00 | 869,700 |
| 14 Aug 2023 | 289.14 | 292.03 | 289.05 | 289.84 | 288.55 | 825,100 |
| 11 Aug 2023 | 288.47 | 290.78 | 287.65 | 289.51 | 288.22 | 947,900 |
| 10 Aug 2023 | 290.00 | 292.93 | 288.01 | 288.91 | 287.63 | 1,074,700 |
| 09 Aug 2023 | 290.70 | 291.42 | 287.98 | 288.33 | 287.05 | 899,800 |
| 08 Aug 2023 | 290.44 | 294.00 | 288.27 | 292.15 | 290.85 | 1,152,900 |
| 07 Aug 2023 | 287.11 | 291.89 | 287.11 | 291.82 | 290.52 | 1,142,100 |
| 04 Aug 2023 | 287.75 | 290.44 | 285.69 | 286.58 | 285.31 | 1,213,200 |
| 03 Aug 2023 | 292.62 | 293.30 | 281.89 | 287.64 | 286.36 | 2,410,900 |
| 02 Aug 2023 | 299.23 | 303.33 | 297.81 | 299.40 | 298.07 | 2,039,700 |
| 01 Aug 2023 | 295.79 | 297.99 | 294.29 | 295.64 | 294.33 | 1,498,100 |
| 31 Jul 2023 | 292.84 | 295.48 | 290.06 | 295.10 | 293.79 | 1,245,100 |
| 28 Jul 2023 | 293.25 | 293.25 | 284.93 | 292.10 | 290.80 | 1,397,400 |
| 27 Jul 2023 | 291.45 | 293.48 | 290.45 | 292.75 | 291.45 | 1,283,400 |
| 26 Jul 2023 | 294.46 | 295.55 | 289.74 | 290.69 | 289.40 | 1,416,100 |
| 25 Jul 2023 | 291.75 | 295.34 | 290.03 | 294.69 | 293.38 | 1,291,500 |
| 24 Jul 2023 | 293.07 | 294.57 | 290.41 | 292.06 | 290.76 | 1,638,200 |
| 21 Jul 2023 | 294.63 | 296.83 | 293.02 | 293.77 | 292.46 | 1,497,100 |
| 20 Jul 2023 | 293.18 | 295.10 | 289.01 | 294.22 | 292.91 | 1,516,800 |
| 19 Jul 2023 | 295.21 | 297.42 | 291.08 | 292.66 | 291.36 | 2,197,400 |
| 18 Jul 2023 | 283.75 | 288.00 | 281.01 | 284.82 | 283.55 | 1,301,900 |
| 17 Jul 2023 | 281.14 | 283.82 | 279.71 | 281.16 | 279.91 | 1,154,800 |
| 14 Jul 2023 | 277.94 | 284.90 | 277.94 | 282.76 | 281.50 | 2,063,800 |
| 13 Jul 2023 | 269.13 | 271.98 | 267.51 | 270.06 | 268.86 | 1,940,900 |
| 12 Jul 2023 | 277.50 | 278.00 | 268.51 | 268.69 | 267.50 | 2,350,800 |
| 11 Jul 2023 | 279.35 | 282.35 | 278.41 | 281.74 | 280.49 | 934,300 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.