NYSE - Nasdaq Real Time Price USD

The Cigna Group (CI)

313.73
+1.05
+(0.34%)
As of 9:50:19 AM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 23, 2025314.20315.36310.64313.73313.73317,032
May 22, 2025315.91316.46310.20312.68312.681,699,800
May 21, 2025322.63326.00317.01317.09317.09984,400
May 20, 2025323.85325.48322.36325.00325.001,329,700
May 19, 2025320.55322.88318.00321.96321.961,242,600
May 16, 2025309.40320.97307.78320.94320.942,056,000
May 15, 2025303.22308.97296.26308.86308.862,723,300
May 14, 2025305.25307.16302.11303.35303.352,517,200
May 13, 2025309.59310.25301.48301.89301.893,144,400
May 12, 2025324.08328.26309.59315.74315.743,560,500
May 9, 2025333.19335.42331.84333.46333.46787,900
May 8, 2025333.08337.25330.21333.11333.111,322,300
May 7, 2025335.00335.87331.32334.44334.441,325,100
May 6, 2025332.88337.00331.94333.82333.821,825,900
May 5, 2025337.01337.05332.62333.01333.011,472,600
May 2, 2025344.03350.00330.00334.75334.752,471,800
May 1, 2025339.71341.40334.66335.18335.181,987,800
Apr 30, 2025341.02342.91335.69340.04340.041,562,800
Apr 29, 2025335.22338.93333.57337.21337.211,272,200
Apr 28, 2025335.65339.67333.02334.82334.821,347,200
Apr 25, 2025336.76336.76331.21335.36335.361,400,100
Apr 24, 2025335.70337.21332.03335.70335.701,341,300
Apr 23, 2025336.58341.59333.40336.69336.691,782,700
Apr 22, 2025325.21337.39325.21337.07337.071,852,300
Apr 21, 2025330.80331.87322.11324.77324.771,408,900
Apr 17, 2025324.45333.51324.45330.13330.132,847,300
Apr 16, 2025330.01335.16327.74329.44329.441,311,500
Apr 15, 2025329.97330.11326.52328.63328.631,082,600
Apr 14, 2025329.83331.16326.03329.20329.201,442,400
Apr 11, 2025323.73332.78323.12330.19330.191,728,200
Apr 10, 2025320.67331.57318.07327.27327.272,021,200
Apr 9, 2025311.79325.27309.06319.99319.992,463,500
Apr 8, 2025324.81326.00311.29313.84313.842,483,500
Apr 7, 2025317.56320.96307.83315.39315.392,918,200
Apr 4, 2025336.27343.91321.00322.40322.403,801,000
Apr 3, 2025331.80342.57329.96338.45338.452,403,800
Apr 2, 2025329.63332.65327.48331.92331.921,108,200
Apr 1, 2025330.60333.25328.51331.00331.001,669,100
Mar 31, 2025325.89332.24325.63329.00329.002,128,600
Mar 28, 2025325.79329.99324.25325.04325.041,105,900
Mar 27, 2025322.50327.27319.82324.74324.741,285,300
Mar 26, 2025317.99322.89316.90321.23321.231,200,100
Mar 25, 2025321.46321.51313.40316.84316.841,172,100
Mar 24, 2025317.46321.01315.68320.40320.401,287,800
Mar 21, 2025321.71324.00316.01316.65316.653,555,000
Mar 20, 2025321.00324.06319.24321.39321.391,181,000
Mar 19, 2025320.81323.00317.28320.83320.831,432,100
Mar 18, 2025318.69322.98316.39322.43322.431,348,400
Mar 17, 2025313.05318.18312.05316.80316.801,139,500
Mar 14, 2025310.35315.73309.55312.90312.901,352,600
Mar 13, 2025312.46315.06309.70311.99311.991,463,200
Mar 12, 2025316.93318.98307.77311.05311.051,844,100
Mar 11, 2025327.65327.65316.33317.87317.871,964,000
Mar 10, 2025321.90332.90319.19326.68326.682,746,800
Mar 7, 2025314.14325.21313.90321.02321.022,193,500
Mar 6, 2025309.57317.12308.19315.63315.631,607,400
Mar 5, 2025 1.51 Dividend
Mar 5, 2025305.87312.23305.76309.83309.831,313,800
Mar 4, 2025312.28317.37308.40308.86307.351,547,300
Mar 3, 2025308.12314.65307.11311.51309.992,036,300
Feb 28, 2025303.45309.09302.62308.85307.342,025,700
Feb 27, 2025307.16309.23302.63302.92301.441,729,100
Feb 26, 2025310.45312.97303.37305.34303.851,910,800
Feb 25, 2025302.21315.16301.31313.90312.373,039,600
Feb 24, 2025298.74303.33294.01301.02299.552,494,800
Feb 21, 2025294.49304.01293.85299.81298.342,213,700
Feb 20, 2025296.19301.66296.19299.68298.211,270,000
Feb 19, 2025294.18299.63293.32297.23295.781,734,500
Feb 18, 2025291.33296.70288.49294.75293.311,791,200
Feb 14, 2025299.12301.60291.85292.32290.891,579,600
Feb 13, 2025293.72300.57293.33299.82298.351,670,800
Feb 12, 2025295.61302.97290.18292.69291.261,712,700
Feb 11, 2025292.00295.61290.70295.24293.801,202,800
Feb 10, 2025288.40293.83286.93292.82291.392,125,900
Feb 7, 2025288.24289.71285.27286.71285.311,271,900
Feb 6, 2025289.49291.18286.12287.23285.831,820,700
Feb 5, 2025290.64293.83288.86293.31291.881,781,800
Feb 4, 2025289.32296.00286.70291.46290.041,836,800
Feb 3, 2025292.12302.33290.74292.46291.031,966,300
Jan 31, 2025284.71299.72282.03294.21292.773,531,900
Jan 30, 2025275.00282.99268.99282.98281.605,487,900
Jan 29, 2025303.29305.76301.47303.31301.831,793,800
Jan 28, 2025306.12308.64301.14302.82301.341,610,200
Jan 27, 2025295.00306.43294.75305.72304.231,918,000
Jan 24, 2025294.30298.00293.28293.64292.201,398,100
Jan 23, 2025291.83296.60288.67294.99293.551,693,100
Jan 22, 2025287.18290.80285.69289.04287.631,384,000
Jan 21, 2025283.99288.60283.00288.59287.181,634,100
Jan 17, 2025281.09286.39279.47283.99282.601,900,000
Jan 16, 2025280.07281.64275.46280.97279.602,013,300
Jan 15, 2025284.25285.24280.15284.58283.191,711,900
Jan 14, 2025282.00285.70280.85285.03283.642,173,100
Jan 13, 2025281.31282.70279.70282.45281.071,892,500
Jan 10, 2025277.06281.69275.00278.99277.631,527,200
Jan 8, 2025278.30279.58276.00279.32277.951,013,300
Jan 7, 2025281.38282.94278.19279.93278.561,033,500
Jan 6, 2025278.57284.25278.01279.66278.291,373,700
Jan 3, 2025275.53282.02273.73280.70279.331,333,100
Jan 2, 2025278.82278.99274.05274.49273.151,020,300
Dec 31, 2024276.00277.99273.85276.14274.791,222,300
Dec 30, 2024277.71277.71273.58275.14273.791,271,100
Dec 27, 2024280.04282.78276.60278.71277.35977,000
Dec 26, 2024280.06281.87278.13281.58280.201,090,100
Dec 24, 2024280.09280.75277.03280.06278.69669,300
Dec 23, 2024275.91282.30273.11281.63280.251,945,400
Dec 20, 2024276.60280.37273.26276.92275.573,481,200
Dec 19, 2024280.87284.68270.22274.80273.463,826,600
Dec 18, 2024276.45284.29272.24282.41281.034,913,400
Dec 17, 2024263.67270.68262.03265.59264.294,482,800
Dec 16, 2024281.92283.70271.88273.26271.924,009,300
Dec 13, 2024282.37286.00279.88281.86280.483,277,200
Dec 12, 2024293.00296.83282.27282.96281.584,474,100
Dec 11, 2024308.60309.83293.62294.03292.594,300,600
Dec 10, 2024319.15319.53310.59311.37309.852,610,400
Dec 9, 2024319.23320.11313.07319.15317.592,146,100
Dec 6, 2024323.47323.92315.10317.81316.261,746,000
Dec 5, 2024329.02330.26321.89322.61321.031,460,400
Dec 4, 2024 1.4 Dividend
Dec 4, 2024333.30336.55329.84330.12328.511,523,700
Dec 3, 2024338.77339.31334.13334.90331.871,524,600
Dec 2, 2024336.17338.78334.89337.06334.011,107,900
Nov 29, 2024335.21339.60335.01337.80334.74900,400
Nov 27, 2024335.44340.14333.79336.50333.461,770,200
Nov 26, 2024333.70335.23329.67335.00331.971,694,900
Nov 25, 2024330.80335.14330.07333.01330.002,588,600
Nov 22, 2024330.34330.94325.47328.45325.481,475,200
Nov 21, 2024324.92331.07322.21330.07327.081,520,400
Nov 20, 2024322.69324.39319.44323.39320.461,527,300
Nov 19, 2024320.00327.09319.18322.50319.581,322,700
Nov 18, 2024321.25323.65320.55322.45319.531,194,400
Nov 15, 2024323.06324.77316.77321.52318.611,650,200
Nov 14, 2024331.50332.02322.73323.88320.951,827,000
Nov 13, 2024339.15340.70331.06332.04329.041,675,500
Nov 12, 2024342.00346.73339.48339.87336.792,244,500
Nov 11, 2024342.52347.62339.72343.06339.962,585,700
Nov 8, 2024319.69321.75317.48319.77316.881,315,200
Nov 7, 2024316.50321.49314.68319.49316.601,752,400
Nov 6, 2024324.84326.04308.58315.22312.372,655,100
Nov 5, 2024312.24318.79311.26318.39315.512,046,200
Nov 4, 2024316.72317.98311.40312.32309.491,695,700
Nov 1, 2024313.30318.75306.66316.49313.632,810,700
Oct 31, 2024333.38342.39313.95314.81311.963,506,400
Oct 30, 2024308.00316.53308.00312.89310.062,412,100
Oct 29, 2024314.83315.11307.86308.23305.442,556,000
Oct 28, 2024317.26318.25313.60314.92312.071,545,500
Oct 25, 2024319.07321.34315.51316.85313.981,390,100
Oct 24, 2024318.67322.44318.05318.24315.361,646,500
Oct 23, 2024316.86320.73315.00317.57314.701,352,800
Oct 22, 2024320.18322.29315.09317.46314.592,636,400
Oct 21, 2024333.32333.32318.24320.23317.334,638,600
Oct 18, 2024353.55353.55335.96336.00332.962,712,300
Oct 17, 2024351.41358.72350.00353.12349.921,614,400
Oct 16, 2024348.84358.88348.84358.58355.34970,300
Oct 15, 2024348.50355.00344.15348.84345.681,317,800
Oct 14, 2024350.13352.20348.36351.45348.27952,400
Oct 11, 2024351.37354.99349.69350.30347.13786,700
Oct 10, 2024347.53350.93346.19350.50347.33800,600
Oct 9, 2024344.30347.63342.62346.72343.58846,600
Oct 8, 2024341.72345.13339.27343.93340.821,127,700
Oct 7, 2024339.98342.90338.69340.27337.19851,800
Oct 4, 2024341.18342.21339.32341.70338.61720,000
Oct 3, 2024340.92342.30337.48340.56337.481,145,900
Oct 2, 2024348.46348.91339.81340.71337.631,627,900
Oct 1, 2024345.98351.63344.59348.09344.941,005,800
Sep 30, 2024349.68349.68343.99346.44343.311,294,800
Sep 27, 2024345.53351.11344.99347.70344.551,379,600
Sep 26, 2024344.82346.52342.01344.99341.871,663,100
Sep 25, 2024354.99355.34347.74348.86345.70892,500
Sep 24, 2024354.39355.44350.00353.17349.97968,100
Sep 23, 2024357.03358.71354.59354.94351.73807,800
Sep 20, 2024356.75358.91352.01356.14352.922,900,900
Sep 19, 2024357.16358.83354.77357.26354.03753,300
Sep 18, 2024356.23362.25354.86355.39352.17824,400
Sep 17, 2024364.66366.91354.64356.23353.01863,300
Sep 16, 2024367.51370.83365.58366.85363.53668,000
Sep 13, 2024362.17368.16360.77364.72361.42882,700
Sep 12, 2024357.26362.66355.16362.17358.89962,200
Sep 11, 2024356.85358.21350.43357.78354.54748,700
Sep 10, 2024358.51360.61355.65358.10354.86868,400
Sep 9, 2024356.55359.32351.45357.61354.371,102,400
Sep 6, 2024357.46359.46352.99353.49350.292,363,500
Sep 5, 2024362.06364.41348.80355.12351.912,528,300
Sep 4, 2024 1.4 Dividend
Sep 4, 2024366.40370.64364.01366.64363.321,194,400
Sep 3, 2024362.28367.08360.71365.48360.791,433,500
Aug 30, 2024360.72362.52359.92361.81357.161,148,200
Aug 29, 2024360.09361.71355.12361.06356.421,024,700
Aug 28, 2024356.51359.82354.05357.93353.331,314,600
Aug 27, 2024354.75355.51352.39353.89349.341,058,200
Aug 26, 2024354.69356.84352.25353.94349.391,361,100
Aug 23, 2024347.50354.49346.15353.99349.441,425,800
Aug 22, 2024343.19346.82338.82346.47342.02734,000
Aug 21, 2024343.99345.00340.22342.40338.00694,500
Aug 20, 2024341.70344.40339.68342.60338.20900,800
Aug 19, 2024342.68343.70341.26342.33337.93907,600
Aug 16, 2024336.82342.91335.74342.32337.92865,300
Aug 15, 2024337.48337.99332.90336.70332.381,003,000
Aug 14, 2024335.00337.10332.75334.90330.60621,100
Aug 13, 2024328.74333.38328.46332.72328.451,057,600
Aug 12, 2024330.96331.78326.46328.10323.891,720,500
Aug 9, 2024333.80338.00333.08336.14331.82969,000
Aug 8, 2024329.06337.27328.28335.02330.721,164,900
Aug 7, 2024329.90335.39325.75329.01324.781,933,700
Aug 6, 2024323.69329.91323.15329.29325.062,441,900
Aug 5, 2024337.71339.68321.36325.71321.532,507,400
Aug 2, 2024333.27338.70321.51337.33333.003,193,700
Aug 1, 2024336.00339.15324.55332.60328.332,495,500
Jul 31, 2024349.25354.00347.62348.67344.191,466,100
Jul 30, 2024346.01355.56346.01352.77348.24909,700
Jul 29, 2024343.65348.46343.08346.54342.091,021,500
Jul 26, 2024342.69346.66342.49343.64339.231,135,700
Jul 25, 2024343.99349.27340.45341.15336.77775,000
Jul 24, 2024337.67342.71334.93342.21337.811,029,800
Jul 23, 2024336.05337.31333.79336.17331.85603,400
Jul 22, 2024335.76338.08334.59335.79331.48756,300
Jul 19, 2024343.67343.67335.53335.84331.531,169,200
Jul 18, 2024343.06347.37340.46340.52336.151,028,800
Jul 17, 2024339.59345.49339.39344.76340.331,441,900
Jul 16, 2024333.83342.46333.83339.71335.351,166,600
Jul 15, 2024336.60338.77330.55331.42327.161,266,500
Jul 12, 2024333.56335.61330.53334.79330.49820,200
Jul 11, 2024327.01333.84327.01333.56329.281,144,000
Jul 10, 2024329.51332.81323.27329.91325.671,982,000
Jul 9, 2024322.20328.69319.67328.37324.151,379,400
Jul 8, 2024320.09324.02318.02323.78319.621,753,500
Jul 5, 2024324.53325.01316.55319.12315.021,612,000
Jul 3, 2024327.42327.89321.69325.43321.25900,700
Jul 2, 2024326.96327.33324.22325.91321.721,056,400
Jul 1, 2024330.58335.00325.83326.27322.081,386,200
Jun 28, 2024339.50340.00328.26330.57326.322,645,300
Jun 27, 2024336.95336.95331.41334.15329.861,300,700
Jun 26, 2024338.59338.59332.91337.58333.241,491,600
Jun 25, 2024343.98344.37337.31338.80334.451,268,100
Jun 24, 2024342.16345.96340.11343.14338.731,276,100
Jun 21, 2024334.83340.00334.61339.98335.614,076,100
Jun 20, 2024334.80338.15331.35337.88333.541,692,600
Jun 18, 2024335.56337.55333.45334.80330.501,206,200
Jun 17, 2024331.38334.11329.28333.90329.611,157,000
Jun 14, 2024332.49334.81328.61333.29329.01907,500
Jun 13, 2024334.38337.63329.50334.15329.861,177,600
Jun 12, 2024338.08339.00333.94336.05331.731,249,600
Jun 11, 2024337.81339.67335.77337.94333.60896,500
Jun 10, 2024337.51339.56336.20338.65334.301,002,700
Jun 7, 2024338.44341.40336.92338.10333.761,208,100
Jun 6, 2024334.14339.49333.43337.91333.571,632,300
Jun 5, 2024337.62338.58329.52334.18329.891,552,000
Jun 4, 2024 1.4 Dividend
Jun 4, 2024338.25338.25331.27337.06332.731,654,900
Jun 3, 2024340.61344.73339.22341.49335.721,500,500
May 31, 2024332.98344.67331.53344.62338.803,915,500
May 30, 2024331.54334.70330.63331.00325.413,686,500
May 29, 2024331.32334.32329.31332.92327.302,930,700
May 28, 2024332.87335.65331.62333.21327.581,445,800
May 24, 2024338.92338.92331.05332.61326.991,311,600
May 23, 2024335.72339.43335.48337.83332.121,510,900

Related Tickers

ELV Elevance Health, Inc.
377.52
-1.82%
 
HUM Humana Inc.
227.04
-0.05%
 
CNC Centene Corporation
57.63
-0.76%
 
MOH Molina Healthcare, Inc.
307.60
-0.70%
 
CVS CVS Health Corporation
60.18
-0.07%
 
PGNY Progyny, Inc.
20.70
-0.93%
 
ALHC Alignment Healthcare, Inc.
14.54
+0.31%
 
OSCR Oscar Health, Inc.
14.20
-1.18%
 
NEUE NeueHealth, Inc.
6.88
+1.73%
 
UNH UnitedHealth Group Incorporated
297.50
+0.28%
 
Waiting for permission
Allow microphone access to enable voice search

Try again.