NYSE - Delayed Quote USD

The Cigna Group (CI)

352.28 -0.37 (-0.10%)
At close: April 24 at 4:00 PM EDT
350.00 -2.28 (-0.65%)
After hours: April 24 at 6:28 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 24, 2024 351.04 353.99 350.06 352.28 352.28 1,120,800
Apr 23, 2024 354.00 357.21 351.89 352.65 352.65 1,188,500
Apr 22, 2024 352.75 356.39 352.65 353.18 353.18 1,404,000
Apr 19, 2024 351.28 352.80 348.02 352.39 352.39 1,305,100
Apr 18, 2024 349.71 353.38 347.00 348.78 348.78 1,621,700
Apr 17, 2024 346.86 349.93 345.78 346.08 346.08 1,426,500
Apr 16, 2024 356.13 356.13 346.44 346.85 346.85 1,799,900
Apr 15, 2024 354.12 355.12 347.46 348.90 348.90 1,357,000
Apr 12, 2024 351.78 353.33 348.50 349.84 349.84 1,442,000
Apr 11, 2024 357.39 358.34 352.65 353.08 353.08 1,081,100
Apr 10, 2024 356.25 359.72 355.51 357.84 357.84 1,005,700
Apr 9, 2024 359.47 360.46 356.38 357.48 357.48 1,129,200
Apr 8, 2024 360.89 361.87 357.34 357.98 357.98 1,612,500
Apr 5, 2024 360.84 364.26 359.37 362.45 362.45 992,500
Apr 4, 2024 364.11 364.14 359.83 360.37 360.37 1,147,900
Apr 3, 2024 364.37 364.52 360.33 361.07 361.07 1,567,500
Apr 2, 2024 359.95 364.65 359.09 363.09 363.09 2,054,800
Apr 1, 2024 362.69 364.35 359.93 364.08 364.08 1,036,800
Mar 28, 2024 363.95 365.71 363.15 363.19 363.19 1,162,700
Mar 27, 2024 359.99 364.71 359.45 363.34 363.34 1,467,500
Mar 26, 2024 355.04 359.83 354.54 357.73 357.73 1,205,100
Mar 25, 2024 353.08 355.81 352.30 355.55 355.55 1,034,000
Mar 22, 2024 353.67 355.77 351.33 351.78 351.78 1,102,300
Mar 21, 2024 354.11 355.35 352.71 353.72 353.72 1,290,800
Mar 20, 2024 351.55 354.78 351.08 353.83 353.83 1,049,400
Mar 19, 2024 353.98 354.43 351.31 352.37 352.37 1,134,600
Mar 18, 2024 350.51 354.16 349.93 352.63 352.63 1,499,100
Mar 15, 2024 346.03 353.10 345.85 352.05 352.05 3,818,800
Mar 14, 2024 348.51 350.22 347.39 349.51 349.51 1,527,700
Mar 13, 2024 345.80 349.13 344.44 348.72 348.72 1,584,200
Mar 12, 2024 342.08 345.05 341.00 343.94 343.94 1,313,500
Mar 11, 2024 340.87 344.43 339.62 342.27 342.27 1,326,500
Mar 8, 2024 342.03 345.85 340.86 341.79 341.79 1,485,100
Mar 7, 2024 343.76 347.99 338.73 342.74 342.74 2,072,700
Mar 6, 2024 333.43 340.84 333.43 339.82 339.82 2,449,800
Mar 5, 2024 1.40 Dividend
Mar 5, 2024 336.21 336.97 332.01 332.73 332.73 1,468,200
Mar 4, 2024 332.62 338.74 331.78 336.80 335.40 1,294,100
Mar 1, 2024 336.00 336.00 330.71 332.96 331.58 1,473,100
Feb 29, 2024 335.06 336.72 331.02 336.14 334.74 2,185,000
Feb 28, 2024 340.44 340.44 332.51 335.13 333.74 1,981,200
Feb 27, 2024 342.00 345.24 340.55 340.74 339.32 1,697,100
Feb 26, 2024 344.74 347.14 342.14 342.31 340.89 2,311,200
Feb 23, 2024 343.16 345.66 341.38 344.24 342.81 998,800
Feb 22, 2024 344.06 344.19 341.21 342.16 340.74 1,373,900
Feb 21, 2024 342.03 344.38 339.71 343.38 341.95 1,396,200
Feb 20, 2024 340.44 344.42 340.04 341.35 339.93 1,624,900
Feb 16, 2024 340.18 342.74 338.54 341.09 339.67 1,282,600
Feb 15, 2024 342.00 342.05 337.40 339.20 337.79 1,572,300
Feb 14, 2024 338.90 340.06 335.63 338.61 337.20 1,198,400
Feb 13, 2024 337.00 341.96 336.08 337.42 336.02 1,140,800
Feb 12, 2024 334.53 337.88 333.16 337.25 335.85 1,021,100
Feb 9, 2024 331.61 335.83 330.67 334.93 333.54 1,508,300
Feb 8, 2024 330.51 333.50 329.91 332.29 330.91 1,417,000
Feb 7, 2024 329.48 333.86 328.76 330.55 329.18 1,809,800
Feb 6, 2024 322.00 329.27 321.52 327.58 326.22 1,857,900
Feb 5, 2024 327.36 330.81 321.00 321.27 319.93 2,305,400
Feb 2, 2024 315.84 328.37 315.05 323.84 322.49 3,376,600
Feb 1, 2024 303.63 309.07 301.73 307.32 306.04 2,981,900
Jan 31, 2024 300.14 303.06 295.54 300.95 299.70 2,463,500
Jan 30, 2024 299.77 300.97 296.96 298.95 297.71 1,079,800
Jan 29, 2024 297.00 298.98 295.60 298.88 297.64 1,219,100
Jan 26, 2024 299.59 301.69 297.54 297.82 296.58 1,157,600
Jan 25, 2024 297.00 301.24 291.44 298.57 297.33 2,464,100
Jan 24, 2024 307.44 309.59 303.60 304.50 303.23 1,697,300
Jan 23, 2024 304.95 307.83 303.25 304.40 303.13 1,032,500
Jan 22, 2024 302.16 306.89 301.05 305.03 303.76 1,234,300
Jan 19, 2024 309.84 311.05 301.00 302.06 300.80 1,760,600
Jan 18, 2024 301.62 309.46 299.27 309.08 307.80 2,249,300
Jan 17, 2024 308.23 312.71 307.73 308.48 307.20 1,356,500
Jan 16, 2024 305.58 308.36 303.00 306.94 305.66 1,144,000
Jan 12, 2024 303.00 306.70 301.53 305.01 303.74 1,344,400
Jan 11, 2024 307.54 307.79 304.83 307.39 306.11 1,226,800
Jan 10, 2024 312.39 312.39 305.90 307.72 306.44 1,151,700
Jan 9, 2024 313.70 313.78 308.15 312.87 311.57 1,215,500
Jan 8, 2024 314.00 314.90 308.75 313.63 312.33 1,597,700
Jan 5, 2024 307.46 313.77 306.85 313.59 312.29 2,341,100
Jan 4, 2024 305.09 308.91 304.31 306.22 304.95 1,769,800
Jan 3, 2024 313.27 313.88 303.06 303.66 302.40 3,004,600
Jan 2, 2024 301.29 311.01 300.32 310.10 308.81 2,881,800
Dec 29, 2023 300.01 300.74 298.00 299.45 298.21 1,187,000
Dec 28, 2023 299.65 301.63 299.29 299.40 298.16 825,800
Dec 27, 2023 299.77 300.98 297.95 299.14 297.90 992,200
Dec 26, 2023 297.24 300.85 296.08 300.12 298.87 752,500
Dec 22, 2023 297.41 299.75 297.17 298.09 296.85 1,167,500
Dec 21, 2023 297.00 299.28 295.92 297.24 296.00 1,089,700
Dec 20, 2023 297.00 299.39 294.56 295.85 294.62 2,105,500
Dec 19, 2023 291.65 294.40 290.09 294.32 293.10 1,182,000
Dec 18, 2023 291.49 293.76 288.88 292.07 290.86 1,364,700
Dec 15, 2023 297.02 297.57 288.93 290.50 289.29 4,357,000
Dec 14, 2023 293.49 300.00 290.39 298.64 297.40 2,817,400
Dec 13, 2023 296.97 298.30 293.38 297.18 295.94 2,443,600
Dec 12, 2023 301.97 301.97 296.32 296.71 295.48 2,933,200
Dec 11, 2023 298.82 303.69 291.43 301.97 300.71 9,029,500
Dec 8, 2023 259.47 259.70 253.95 258.80 257.72 2,781,100
Dec 7, 2023 257.55 258.50 255.83 257.94 256.87 2,919,500
Dec 6, 2023 258.70 259.99 255.77 257.49 256.42 2,035,000
Dec 5, 2023 1.23 Dividend
Dec 5, 2023 262.29 262.71 257.13 257.78 256.71 3,121,000
Dec 4, 2023 268.25 269.88 261.10 262.91 260.59 3,027,800
Dec 1, 2023 263.96 273.13 263.79 269.02 266.65 3,401,600
Nov 30, 2023 263.89 266.91 259.42 262.88 260.56 7,046,800
Nov 29, 2023 283.15 287.60 262.51 262.87 260.55 7,568,700
Nov 28, 2023 287.03 289.04 285.35 286.08 283.56 1,437,000
Nov 27, 2023 287.97 289.66 285.01 286.26 283.74 1,220,100
Nov 24, 2023 288.50 290.78 287.33 287.85 285.31 416,200
Nov 22, 2023 286.59 289.16 285.95 288.31 285.77 905,900
Nov 21, 2023 285.21 286.89 280.72 286.49 283.96 1,274,500
Nov 20, 2023 281.38 285.83 281.38 284.30 281.79 1,394,900
Nov 17, 2023 282.97 282.97 277.06 282.56 280.07 1,517,200
Nov 16, 2023 282.60 284.50 280.10 282.24 279.75 1,774,300
Nov 15, 2023 289.96 290.79 281.04 282.98 280.49 2,401,900
Nov 14, 2023 293.19 294.61 285.29 290.08 287.52 2,766,800
Nov 13, 2023 293.73 295.99 291.72 294.12 291.53 1,002,800
Nov 10, 2023 289.24 294.00 286.46 293.21 290.63 1,224,600
Nov 9, 2023 295.55 296.84 288.51 288.91 286.36 1,389,700
Nov 8, 2023 296.48 298.68 293.91 295.35 292.75 1,565,700
Nov 7, 2023 307.71 307.80 293.30 295.03 292.43 3,558,000
Nov 6, 2023 311.19 315.34 302.23 306.84 304.13 2,272,600
Nov 3, 2023 317.71 319.25 310.48 310.65 307.91 1,580,400
Nov 2, 2023 306.31 319.92 306.31 318.89 316.08 2,231,400
Nov 1, 2023 307.75 311.84 305.65 309.41 306.68 1,755,300
Oct 31, 2023 307.20 310.09 306.15 309.20 306.47 1,592,500
Oct 30, 2023 303.97 306.46 301.78 305.22 302.53 1,725,200
Oct 27, 2023 303.24 304.21 301.39 303.24 300.57 1,269,800
Oct 26, 2023 302.08 305.73 301.60 304.22 301.54 968,900
Oct 25, 2023 305.14 305.66 300.41 303.89 301.21 1,144,600
Oct 24, 2023 303.10 307.80 302.51 304.64 301.95 864,400
Oct 23, 2023 306.41 306.70 300.18 301.05 298.40 1,595,100
Oct 20, 2023 310.44 312.02 306.04 306.78 304.08 1,263,100
Oct 19, 2023 311.29 313.54 306.83 310.17 307.44 1,190,400
Oct 18, 2023 313.57 315.00 309.90 311.94 309.19 1,049,400
Oct 17, 2023 314.00 316.14 309.81 310.60 307.86 1,183,400
Oct 16, 2023 306.99 312.71 305.97 312.13 309.38 2,283,000
Oct 13, 2023 299.90 307.31 299.90 305.09 302.40 2,387,900
Oct 12, 2023 295.00 298.31 292.36 295.80 293.19 1,527,600
Oct 11, 2023 291.18 294.77 289.82 294.45 291.85 1,220,600
Oct 10, 2023 289.22 292.42 288.32 291.76 289.19 1,070,800
Oct 9, 2023 287.18 290.35 286.99 289.67 287.12 762,100
Oct 6, 2023 285.92 289.31 285.12 288.23 285.69 1,051,200
Oct 5, 2023 285.30 288.06 283.05 285.35 282.83 1,095,400
Oct 4, 2023 284.35 285.56 281.70 285.08 282.57 992,900
Oct 3, 2023 286.11 286.89 283.75 284.41 281.90 989,100
Oct 2, 2023 285.71 288.18 283.57 287.54 285.01 978,600
Sep 29, 2023 288.33 288.87 285.27 286.07 283.55 1,358,500
Sep 28, 2023 289.41 293.56 289.41 290.32 287.76 1,016,900
Sep 27, 2023 289.15 291.26 286.20 288.61 286.07 1,217,600
Sep 26, 2023 293.70 293.81 287.97 288.47 285.93 1,051,400
Sep 25, 2023 289.44 294.36 289.19 294.34 291.75 806,600
Sep 22, 2023 289.37 292.19 288.80 289.44 286.89 1,170,900
Sep 21, 2023 287.30 292.48 286.09 290.84 288.28 1,696,000
Sep 20, 2023 285.81 288.90 284.29 287.33 284.80 768,000
Sep 19, 2023 284.66 286.63 283.56 284.64 282.13 735,700
Sep 18, 2023 285.00 286.20 282.82 285.34 282.82 626,300
Sep 15, 2023 283.08 287.32 282.11 283.22 280.72 1,595,000
Sep 14, 2023 287.58 288.83 281.81 283.31 280.81 892,700
Sep 13, 2023 287.41 287.82 282.50 285.21 282.70 1,177,900
Sep 12, 2023 283.34 288.39 281.00 286.53 284.00 970,900
Sep 11, 2023 282.01 287.27 280.91 284.82 282.31 1,191,800
Sep 8, 2023 280.47 284.19 279.38 281.48 279.00 1,065,200
Sep 7, 2023 276.73 282.82 275.93 281.29 278.81 1,029,500
Sep 6, 2023 277.30 278.15 274.90 275.63 273.20 1,004,100
Sep 5, 2023 1.23 Dividend
Sep 5, 2023 276.45 280.99 276.15 278.75 276.29 1,236,300
Sep 1, 2023 277.81 280.12 276.17 276.67 273.01 1,118,600
Aug 31, 2023 282.65 282.99 276.13 276.26 272.61 1,747,500
Aug 30, 2023 282.94 284.55 282.01 282.67 278.93 744,800
Aug 29, 2023 282.22 283.94 279.00 281.64 277.92 1,117,400
Aug 28, 2023 280.59 282.62 280.25 281.55 277.83 531,900
Aug 25, 2023 283.35 284.62 279.02 279.23 275.54 1,209,400
Aug 24, 2023 281.37 284.64 280.38 282.38 278.65 1,340,800
Aug 23, 2023 280.90 282.86 280.44 281.83 278.10 1,203,300
Aug 22, 2023 280.80 282.57 279.54 280.07 276.37 1,044,200
Aug 21, 2023 276.86 281.59 276.01 281.26 277.54 1,345,200
Aug 18, 2023 270.66 276.30 270.50 276.01 272.36 2,103,700
Aug 17, 2023 269.97 277.85 265.56 270.53 266.95 4,554,900
Aug 16, 2023 288.91 292.52 288.79 288.96 285.14 993,400
Aug 15, 2023 288.32 290.45 287.69 289.29 285.46 869,700
Aug 14, 2023 289.14 292.03 289.05 289.84 286.01 825,100
Aug 11, 2023 288.47 290.78 287.65 289.51 285.68 947,900
Aug 10, 2023 290.00 292.93 288.01 288.91 285.09 1,074,700
Aug 9, 2023 290.70 291.42 287.98 288.33 284.52 899,800
Aug 8, 2023 290.44 294.00 288.27 292.15 288.29 1,152,900
Aug 7, 2023 287.11 291.89 287.11 291.82 287.96 1,142,100
Aug 4, 2023 287.75 290.44 285.69 286.58 282.79 1,213,200
Aug 3, 2023 292.62 293.30 281.89 287.64 283.84 2,410,900
Aug 2, 2023 299.23 303.33 297.81 299.40 295.44 2,039,700
Aug 1, 2023 295.79 297.99 294.29 295.64 291.73 1,498,100
Jul 31, 2023 292.84 295.48 290.06 295.10 291.20 1,245,100
Jul 28, 2023 293.25 293.25 284.93 292.10 288.24 1,397,400
Jul 27, 2023 291.45 293.48 290.45 292.75 288.88 1,283,400
Jul 26, 2023 294.46 295.55 289.74 290.69 286.85 1,416,100
Jul 25, 2023 291.75 295.34 290.03 294.69 290.79 1,291,500
Jul 24, 2023 293.07 294.57 290.41 292.06 288.20 1,638,200
Jul 21, 2023 294.63 296.83 293.02 293.77 289.89 1,497,100
Jul 20, 2023 293.18 295.10 289.01 294.22 290.33 1,516,800
Jul 19, 2023 295.21 297.42 291.08 292.66 288.79 2,197,400
Jul 18, 2023 283.75 288.00 281.01 284.82 281.05 1,301,900
Jul 17, 2023 281.14 283.82 279.71 281.16 277.44 1,154,800
Jul 14, 2023 277.94 284.90 277.94 282.76 279.02 2,063,800
Jul 13, 2023 269.13 271.98 267.51 270.06 266.49 1,940,900
Jul 12, 2023 277.50 278.00 268.51 268.69 265.14 2,350,800
Jul 11, 2023 279.35 282.35 278.41 281.74 278.01 934,300
Jul 10, 2023 277.61 280.78 275.63 278.34 274.66 994,700
Jul 7, 2023 277.66 280.39 276.72 277.12 273.46 999,700
Jul 6, 2023 279.78 281.34 277.74 279.00 275.31 1,794,900
Jul 5, 2023 279.91 282.37 278.60 280.75 277.04 1,279,500
Jul 3, 2023 278.95 280.93 277.67 280.33 276.62 627,700
Jun 30, 2023 277.64 282.10 276.46 280.60 276.89 1,525,000
Jun 29, 2023 275.13 278.53 273.40 277.25 273.58 1,164,500
Jun 28, 2023 275.68 276.06 273.09 274.74 271.11 803,800
Jun 27, 2023 273.22 276.44 273.13 275.80 272.15 1,168,900
Jun 26, 2023 275.41 278.66 274.01 276.41 272.76 1,396,100
Jun 23, 2023 275.41 276.62 273.61 274.85 271.22 2,060,300
Jun 22, 2023 274.35 276.19 272.04 275.33 271.69 1,300,200
Jun 21, 2023 269.91 276.25 269.57 273.83 270.21 1,825,200
Jun 20, 2023 268.85 272.01 267.26 270.05 266.48 1,347,100
Jun 16, 2023 271.81 272.81 266.85 268.83 265.28 2,896,200
Jun 15, 2023 266.29 274.05 265.75 269.49 265.93 2,514,100
Jun 14, 2023 260.08 266.01 255.50 263.77 260.28 3,507,500
Jun 13, 2023 267.35 272.82 266.34 272.25 268.65 1,837,900
Jun 12, 2023 265.34 268.33 265.34 266.99 263.46 1,167,800
Jun 9, 2023 264.00 267.82 262.63 265.88 262.36 1,275,400
Jun 8, 2023 262.23 266.29 261.05 264.51 261.01 1,285,600
Jun 7, 2023 261.99 262.55 255.24 261.79 258.33 1,440,100
Jun 6, 2023 1.23 Dividend
Jun 6, 2023 267.00 269.88 259.23 263.20 259.72 1,606,600
Jun 5, 2023 257.56 263.30 257.56 262.74 258.05 1,882,100
Jun 2, 2023 255.38 258.48 253.51 257.03 252.44 1,282,800
Jun 1, 2023 248.86 255.99 248.86 253.39 248.87 1,966,500
May 31, 2023 241.84 248.03 241.84 247.41 243.00 4,134,900
May 30, 2023 241.55 245.57 240.50 242.64 238.31 1,475,400
May 26, 2023 246.78 248.63 242.90 244.10 239.74 1,683,200
May 25, 2023 247.86 248.84 243.44 247.07 242.66 1,323,200
May 24, 2023 252.38 253.05 249.66 249.76 245.30 1,013,300
May 23, 2023 254.46 254.92 251.76 251.92 247.43 963,900
May 22, 2023 256.56 257.63 251.83 255.52 250.96 1,025,500
May 19, 2023 257.26 258.92 254.41 255.13 250.58 1,079,500
May 18, 2023 260.92 260.92 253.60 256.49 251.91 1,718,800
May 17, 2023 255.71 263.50 254.37 263.22 258.52 1,639,100
May 16, 2023 258.87 260.06 255.28 255.48 250.92 1,601,300
May 15, 2023 256.43 258.88 253.56 258.00 253.40 1,979,500
May 12, 2023 261.08 261.08 255.27 256.57 251.99 1,161,300
May 11, 2023 262.64 262.98 258.70 260.00 255.36 1,964,300
May 10, 2023 265.41 268.64 262.51 263.45 258.75 2,772,500
May 9, 2023 265.08 269.36 262.63 262.79 258.10 2,177,700
May 8, 2023 259.06 266.19 257.51 264.69 259.97 2,357,900
May 5, 2023 252.18 264.20 252.00 260.74 256.09 3,767,900
May 4, 2023 243.59 244.51 241.06 243.69 239.34 1,564,000
May 3, 2023 250.30 250.98 245.16 246.00 241.61 1,540,200
May 2, 2023 252.99 254.45 247.64 250.42 245.95 1,370,700
May 1, 2023 253.29 256.77 252.00 254.90 250.35 1,133,500
Apr 28, 2023 249.62 253.82 249.22 253.29 248.77 1,111,900
Apr 27, 2023 249.44 251.10 247.79 250.33 245.86 1,138,700
Apr 26, 2023 252.15 253.98 247.03 248.17 243.74 1,339,100
Apr 25, 2023 256.11 258.60 252.57 253.71 249.18 1,606,800

Related Tickers

HUM Humana Inc.
315.98
-3.66%
 
ELV Elevance Health, Inc.
533.73
+0.15%
 
CNC Centene Corporation
76.19
+0.46%
 
MOH Molina Healthcare, Inc.
367.41
+1.15%
 
CVS CVS Health Corporation
67.77
-1.07%
 
UNH UnitedHealth Group Incorporated
487.30
+0.23%
 
OSCR Oscar Health, Inc.
17.59
+1.09%
 
ALHC Alignment Healthcare, Inc.
5.18
0.00%
 
CLOV Clover Health Investments, Corp.
0.6500
+3.19%
 
NEUE NeueHealth, Inc.
6.46
+5.04%