The Cigna Group (CI)
NYSE: CI · Real-Time Price · USD
344.99
-3.87 (-1.11%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2024 | 344.82 | 346.52 | 342.01 | 344.99 | 344.99 | -1.11% | 1,630,996 |
| Sep 25, 2024 | 354.99 | 355.34 | 347.74 | 348.86 | 348.86 | -1.22% | 892,513 |
| Sep 24, 2024 | 354.39 | 355.44 | 350.00 | 353.17 | 353.17 | -0.50% | 968,058 |
| Sep 23, 2024 | 357.03 | 358.71 | 354.59 | 354.94 | 354.94 | -0.34% | 807,831 |
| Sep 20, 2024 | 356.75 | 358.91 | 352.01 | 356.14 | 356.14 | -0.31% | 2,900,933 |
| Sep 19, 2024 | 357.16 | 358.83 | 354.77 | 357.26 | 357.26 | 0.53% | 753,277 |
| Sep 18, 2024 | 356.23 | 362.25 | 354.86 | 355.39 | 355.39 | -0.24% | 824,419 |
| Sep 17, 2024 | 364.66 | 366.91 | 354.64 | 356.23 | 356.23 | -2.89% | 863,318 |
| Sep 16, 2024 | 367.51 | 370.83 | 365.58 | 366.85 | 366.85 | 0.58% | 668,049 |
| Sep 13, 2024 | 362.17 | 368.16 | 360.77 | 364.72 | 364.72 | 0.70% | 882,661 |
| Sep 12, 2024 | 357.26 | 362.66 | 355.16 | 362.17 | 362.17 | 1.23% | 962,242 |
| Sep 11, 2024 | 356.85 | 358.21 | 350.43 | 357.78 | 357.78 | -0.09% | 748,689 |
| Sep 10, 2024 | 358.51 | 360.61 | 355.65 | 358.10 | 358.10 | 0.14% | 868,399 |
| Sep 9, 2024 | 356.55 | 359.32 | 351.45 | 357.61 | 357.61 | 1.17% | 1,102,418 |
| Sep 6, 2024 | 357.46 | 359.46 | 352.99 | 353.49 | 353.49 | -0.46% | 2,363,544 |
| Sep 5, 2024 | 362.06 | 364.41 | 348.80 | 355.12 | 355.12 | -3.14% | 2,528,316 |
| Sep 4, 2024 | 366.40 | 370.64 | 364.01 | 366.64 | 366.64 | 0.32% | 1,027,069 |
| Sep 3, 2024 | 362.28 | 367.08 | 360.71 | 365.48 | 364.09 | 1.01% | 1,433,539 |
| Aug 30, 2024 | 360.72 | 362.52 | 359.92 | 361.81 | 360.43 | 0.21% | 1,148,195 |
| Aug 29, 2024 | 360.09 | 361.71 | 355.12 | 361.06 | 359.69 | 0.87% | 1,024,703 |
| Aug 28, 2024 | 356.51 | 359.82 | 354.05 | 357.93 | 356.57 | 1.14% | 1,314,617 |
| Aug 27, 2024 | 354.75 | 355.51 | 352.39 | 353.89 | 352.54 | -0.01% | 1,058,167 |
| Aug 26, 2024 | 354.69 | 356.84 | 352.25 | 353.94 | 352.59 | -0.01% | 1,361,100 |
| Aug 23, 2024 | 347.50 | 354.49 | 346.15 | 353.99 | 352.64 | 2.17% | 1,425,818 |
| Aug 22, 2024 | 343.19 | 346.82 | 338.82 | 346.47 | 345.15 | 1.19% | 733,990 |
| Aug 21, 2024 | 343.99 | 345.00 | 340.22 | 342.40 | 341.10 | -0.06% | 694,537 |
| Aug 20, 2024 | 341.70 | 344.40 | 339.68 | 342.60 | 341.30 | 0.08% | 900,770 |
| Aug 19, 2024 | 342.68 | 343.70 | 341.26 | 342.33 | 341.03 | - | 907,568 |
| Aug 16, 2024 | 336.82 | 342.91 | 335.74 | 342.32 | 341.02 | 1.67% | 865,340 |
| Aug 15, 2024 | 337.48 | 337.99 | 332.90 | 336.70 | 335.42 | 0.54% | 1,003,065 |
| Aug 14, 2024 | 335.00 | 337.10 | 332.75 | 334.90 | 333.63 | 0.66% | 621,091 |
| Aug 13, 2024 | 328.74 | 333.38 | 328.46 | 332.72 | 331.45 | 1.41% | 1,057,580 |
| Aug 12, 2024 | 330.96 | 331.78 | 326.46 | 328.10 | 326.85 | -2.39% | 1,720,518 |
| Aug 9, 2024 | 333.80 | 338.00 | 333.08 | 336.14 | 334.86 | 0.33% | 969,003 |
| Aug 8, 2024 | 329.06 | 337.27 | 328.28 | 335.02 | 333.75 | 1.83% | 1,164,913 |
| Aug 7, 2024 | 329.90 | 335.39 | 325.75 | 329.01 | 327.76 | -0.09% | 1,933,697 |
| Aug 6, 2024 | 323.69 | 329.91 | 323.15 | 329.29 | 328.04 | 1.10% | 2,441,879 |
| Aug 5, 2024 | 337.71 | 339.68 | 321.36 | 325.71 | 324.47 | -3.44% | 2,507,392 |
| Aug 2, 2024 | 333.27 | 338.70 | 321.51 | 337.33 | 336.05 | 1.42% | 3,193,740 |
| Aug 1, 2024 | 336.00 | 339.15 | 324.55 | 332.60 | 331.34 | -4.61% | 2,495,507 |
| Jul 31, 2024 | 349.25 | 354.00 | 347.62 | 348.67 | 347.34 | -1.16% | 1,466,143 |
| Jul 30, 2024 | 346.01 | 355.56 | 346.01 | 352.77 | 351.43 | 1.80% | 909,724 |
| Jul 29, 2024 | 343.65 | 348.46 | 343.08 | 346.54 | 345.22 | 0.84% | 1,021,540 |
| Jul 26, 2024 | 342.69 | 346.66 | 342.49 | 343.64 | 342.33 | 0.73% | 1,135,664 |
| Jul 25, 2024 | 343.99 | 349.27 | 340.45 | 341.15 | 339.85 | -0.31% | 775,038 |
| Jul 24, 2024 | 337.67 | 342.71 | 334.93 | 342.21 | 340.91 | 1.80% | 1,029,808 |
| Jul 23, 2024 | 336.05 | 337.31 | 333.79 | 336.17 | 334.89 | 0.11% | 603,380 |
| Jul 22, 2024 | 335.76 | 338.08 | 334.59 | 335.79 | 334.51 | -0.01% | 756,286 |
| Jul 19, 2024 | 343.67 | 343.67 | 335.53 | 335.84 | 334.56 | -1.37% | 1,169,194 |
| Jul 18, 2024 | 343.06 | 347.37 | 340.46 | 340.52 | 339.23 | -1.23% | 1,028,831 |
| Jul 17, 2024 | 339.59 | 345.49 | 339.39 | 344.76 | 343.45 | 1.49% | 1,441,943 |
| Jul 16, 2024 | 333.83 | 342.46 | 333.83 | 339.71 | 338.42 | 2.50% | 1,166,652 |
| Jul 15, 2024 | 336.60 | 338.77 | 330.55 | 331.42 | 330.16 | -1.01% | 1,266,462 |
| Jul 12, 2024 | 333.56 | 335.61 | 330.53 | 334.79 | 333.52 | 0.37% | 820,208 |
| Jul 11, 2024 | 327.01 | 333.84 | 327.01 | 333.56 | 332.29 | 1.11% | 1,144,007 |
| Jul 10, 2024 | 329.51 | 332.81 | 323.27 | 329.91 | 328.66 | 0.47% | 1,981,992 |
| Jul 9, 2024 | 322.20 | 328.69 | 319.67 | 328.37 | 327.12 | 1.42% | 1,379,456 |
| Jul 8, 2024 | 320.09 | 324.02 | 318.02 | 323.78 | 322.55 | 1.46% | 1,753,494 |
| Jul 5, 2024 | 324.53 | 325.01 | 316.55 | 319.12 | 317.91 | -1.94% | 1,611,976 |
| Jul 3, 2024 | 327.42 | 327.89 | 321.69 | 325.43 | 324.19 | -0.15% | 900,742 |
| Jul 2, 2024 | 326.96 | 327.34 | 324.22 | 325.91 | 324.67 | -0.11% | 1,056,374 |
| Jul 1, 2024 | 330.58 | 335.00 | 325.83 | 326.27 | 325.03 | -1.30% | 1,386,265 |
| Jun 28, 2024 | 339.50 | 340.00 | 328.26 | 330.57 | 329.31 | -1.07% | 2,645,258 |
| Jun 27, 2024 | 336.95 | 336.95 | 331.41 | 334.15 | 332.88 | -1.02% | 1,300,760 |
| Jun 26, 2024 | 338.59 | 338.59 | 332.91 | 337.58 | 336.30 | -0.36% | 1,491,555 |
| Jun 25, 2024 | 343.98 | 344.37 | 337.31 | 338.80 | 337.51 | -1.26% | 1,268,078 |
| Jun 24, 2024 | 342.16 | 345.96 | 340.11 | 343.14 | 341.84 | 0.93% | 1,276,146 |
| Jun 21, 2024 | 334.83 | 340.00 | 334.61 | 339.98 | 338.69 | 0.62% | 4,076,118 |
| Jun 20, 2024 | 334.80 | 338.15 | 331.35 | 337.88 | 336.60 | 0.92% | 1,692,630 |
| Jun 18, 2024 | 335.56 | 337.55 | 333.45 | 334.80 | 333.53 | 0.27% | 1,206,235 |
| Jun 17, 2024 | 331.38 | 334.11 | 329.28 | 333.90 | 332.63 | 0.18% | 1,157,006 |
| Jun 14, 2024 | 332.49 | 334.81 | 328.61 | 333.29 | 332.02 | -0.26% | 907,518 |
| Jun 13, 2024 | 334.38 | 337.63 | 329.50 | 334.15 | 332.88 | -0.57% | 1,177,567 |
| Jun 12, 2024 | 338.08 | 339.00 | 333.94 | 336.05 | 334.77 | -0.56% | 1,249,626 |
| Jun 11, 2024 | 337.81 | 339.67 | 335.77 | 337.94 | 336.65 | -0.21% | 896,521 |
| Jun 10, 2024 | 337.51 | 339.56 | 336.20 | 338.65 | 337.36 | 0.16% | 1,002,682 |
| Jun 7, 2024 | 338.44 | 341.40 | 336.92 | 338.10 | 336.81 | 0.06% | 1,208,098 |
| Jun 6, 2024 | 334.14 | 339.49 | 333.43 | 337.91 | 336.63 | 1.12% | 1,632,273 |
| Jun 5, 2024 | 337.62 | 338.58 | 329.52 | 334.18 | 332.91 | -0.85% | 1,552,024 |
| Jun 4, 2024 | 338.25 | 338.25 | 331.27 | 337.06 | 335.78 | -1.30% | 1,654,853 |
| Jun 3, 2024 | 340.61 | 344.73 | 339.22 | 341.49 | 338.78 | -0.91% | 1,500,548 |
| May 31, 2024 | 332.98 | 344.67 | 331.53 | 344.62 | 341.89 | 4.11% | 3,915,510 |
| May 30, 2024 | 331.54 | 334.70 | 330.63 | 331.00 | 328.38 | -0.58% | 3,686,558 |
| May 29, 2024 | 331.32 | 334.32 | 329.31 | 332.92 | 330.28 | -0.09% | 2,931,143 |
| May 28, 2024 | 332.87 | 335.65 | 331.62 | 333.21 | 330.57 | 0.18% | 1,445,841 |
| May 24, 2024 | 338.92 | 338.92 | 331.05 | 332.61 | 329.97 | -1.55% | 1,311,594 |
| May 23, 2024 | 335.72 | 339.43 | 335.48 | 337.83 | 335.15 | 0.40% | 1,510,860 |
| May 22, 2024 | 335.43 | 337.38 | 334.17 | 336.47 | 333.80 | 0.03% | 968,784 |
| May 21, 2024 | 334.99 | 338.81 | 333.96 | 336.38 | 333.71 | 0.90% | 1,176,040 |
| May 20, 2024 | 338.55 | 338.60 | 332.23 | 333.37 | 330.73 | -1.58% | 1,306,751 |
| May 17, 2024 | 338.71 | 339.36 | 334.23 | 338.71 | 336.03 | -0.16% | 2,010,294 |
| May 16, 2024 | 343.91 | 344.80 | 338.16 | 339.26 | 336.57 | -1.17% | 2,275,031 |
| May 15, 2024 | 345.00 | 345.62 | 342.08 | 343.28 | 340.56 | -0.91% | 2,244,544 |
| May 14, 2024 | 348.47 | 351.15 | 345.65 | 346.42 | 343.68 | -0.78% | 1,852,987 |
| May 13, 2024 | 347.70 | 349.97 | 346.84 | 349.14 | 346.37 | 0.22% | 1,361,062 |
| May 10, 2024 | 351.60 | 352.02 | 347.35 | 348.39 | 345.63 | -0.74% | 1,675,308 |
| May 9, 2024 | 347.60 | 351.30 | 346.47 | 350.97 | 348.19 | 1.04% | 1,388,775 |
| May 8, 2024 | 348.59 | 348.79 | 345.44 | 347.35 | 344.60 | 0.19% | 1,355,254 |
| May 7, 2024 | 343.50 | 347.06 | 343.20 | 346.70 | 343.95 | 1.25% | 1,567,974 |
| May 6, 2024 | 342.46 | 344.38 | 339.45 | 342.41 | 339.70 | 0.27% | 1,339,270 |