Dark

CI
The Cigna Group
stock NYSE

At Close

Jul 17, 2025 3:59:56 PM EDT

298.36USD-2.439%(-7.46)1,696,359

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 17, 2025 8:25:30 AM EDT

305.00USD-0.268%(-0.82)163

After-hours

Jul 17, 2025 4:00:30 PM EDT

298.28USD-0.027%(-0.08)7,201

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-07-17	302.500	303.5900	296.2500	298.36	-2.439%	1,696,359	0.000%
2025-07-16	301.640	306.4600	300.0100	305.82	+1.118%	1,416,213	-2.439%
2025-07-15	303.760	305.0800	299.5400	302.44	-0.205%	1,139,785	-1.349%
2025-07-14	303.430	304.3600	301.0000	303.06	-0.069%	926,317	-1.551%
2025-07-11	306.000	307.2308	302.0700	303.27	-1.784%	1,590,773	-1.619%
2025-07-10	308.000	311.8200	306.3350	308.78	-0.323%	989,554	-3.375%
2025-07-09	312.490	312.4900	306.7800	309.78	-0.712%	983,956	-3.686%
2025-07-08	311.820	314.6000	310.6100	312.00	-0.520%	1,599,366	-4.372%
2025-07-07	320.920	320.9200	310.5350	313.63	-1.914%	1,397,186	-4.869%
2025-07-03	320.340	323.0960	318.6800	319.75	-0.200%	852,425	-6.690%
2025-07-02	330.450	332.2876	320.2500	320.39	-4.187%	2,925,969	-6.876%
2025-07-01	331.920	338.8899	330.6150	334.39	+1.153%	2,684,077	-10.775%
2025-06-30	325.950	330.8300	325.5600	330.58	+1.309%	4,328,635	-9.747%
2025-06-27	329.000	332.5700	325.9600	326.31	-1.118%	3,402,335	-8.565%
2025-06-26	317.610	331.8700	316.7250	330.00	+4.430%	2,453,702	-9.588%
2025-06-25	314.880	317.2700	310.8200	316.00	-0.262%	1,434,891	-5.582%
2025-06-24	314.950	317.7700	313.2350	316.83	-0.044%	1,328,293	-5.830%
2025-06-23	315.000	317.4500	313.1000	316.97	+0.833%	1,248,232	-5.871%
2025-06-20	314.130	316.5800	311.9600	314.35	-0.016%	3,249,878	-5.087%
2025-06-18	312.260	316.0400	311.0800	314.40	+0.605%	1,170,309	-5.102%
2025-06-17	313.300	315.6450	311.1400	312.51	-0.614%	1,114,485	-4.528%
2025-06-16	317.330	318.0300	309.8100	314.44	-0.933%	1,225,918	-5.114%
2025-06-13	315.030	318.7100	313.7500	317.40	+0.644%	1,866,266	-5.999%
2025-06-12	311.060	315.8250	308.3750	315.37	+1.667%	2,074,449	-5.394%
2025-06-11	314.700	315.8550	309.4800	310.20	-1.090%	2,210,123	-3.817%
2025-06-10	312.800	318.1300	311.0500	313.62	+0.713%	2,228,284	-4.866%
2025-06-09	310.840	314.1550	309.0500	311.40	-0.250%	2,313,185	-4.188%
2025-06-06	311.640	312.5100	309.5000	312.18	+0.373%	2,048,289	-4.427%
2025-06-05	310.580	312.9900	309.2101	311.02	+0.290%	1,682,932	-4.070%
2025-06-04	311.260	312.8000	309.7100	310.12	-0.497%	991,227	-3.792%
2025-06-03	312.310	315.0000	310.3000	311.67	-1.054%	1,321,064	-4.271%
2025-06-02	315.600	319.9500	312.1800	314.99	-0.521%	1,247,849	-5.280%
2025-05-30	312.280	319.2500	310.0500	316.64	+1.471%	2,732,238	-5.773%
2025-05-29	310.000	312.1000	308.3900	312.05	+0.383%	1,745,737	-4.387%
2025-05-28	314.980	315.8000	310.2850	310.86	-1.402%	1,157,468	-4.021%
2025-05-27	316.900	316.9900	311.7000	315.28	-0.225%	1,573,804	-5.367%
2025-05-23	314.200	316.5900	310.5100	315.99	+1.059%	1,667,846	-5.579%
2025-05-22	315.910	316.4600	310.2000	312.68	-1.391%	1,699,864	-4.580%
2025-05-21	322.630	326.0000	317.0100	317.09	-2.434%	984,422	-5.907%
2025-05-20	323.850	325.4800	322.3605	325.00	+0.944%	1,329,732	-8.197%
2025-05-19	320.550	322.8800	318.0000	321.96	+0.318%	1,242,737	-7.330%
2025-05-16	309.400	320.9700	307.7800	320.94	+3.911%	2,056,251	-7.036%
2025-05-15	303.220	308.9700	296.2600	308.86	+1.816%	2,723,351	-3.400%
2025-05-14	305.250	307.1600	302.1100	303.35	+0.484%	2,517,211	-1.645%
2025-05-13	309.590	310.2500	301.4800	301.89	-4.387%	3,144,364	-1.169%
2025-05-12	324.080	328.2550	309.5900	315.74	-5.314%	3,560,738	-5.505%
2025-05-09	333.190	335.4200	331.8400	333.46	+0.105%	787,938	-10.526%
2025-05-08	333.080	337.2500	330.2100	333.11	-0.398%	1,322,303	-10.432%
2025-05-07	335.000	335.8700	331.3200	334.44	+0.186%	1,325,064	-10.788%
2025-05-06	332.880	337.0000	331.9355	333.82	+0.243%	1,825,904	-10.622%
2025-05-05	337.010	337.0545	332.6200	333.01	-0.520%	1,472,607	-10.405%
2025-05-02	344.025	350.0000	330.0000	334.75	-0.128%	2,471,764	-10.871%
2025-05-01	339.710	341.4000	334.6550	335.18	-1.429%	1,987,791	-10.985%
2025-04-30	341.020	342.9100	335.6900	340.04	+0.839%	1,562,974	-12.257%
2025-04-29	335.220	338.9300	333.5700	337.21	+0.714%	1,272,156	-11.521%
2025-04-28	335.650	339.6700	333.0200	334.82	-0.161%	1,347,244	-10.889%
2025-04-25	336.760	336.7600	331.2100	335.36	-0.101%	1,400,119	-11.033%
2025-04-24	335.700	337.2100	332.0300	335.70	-0.294%	1,341,368	-11.123%
2025-04-23	336.580	341.5900	333.4000	336.69	-0.113%	1,782,706	-11.384%
2025-04-22	325.210	337.3900	325.2100	337.07	+3.787%	1,852,365	-11.484%
2025-04-21	330.800	331.8700	322.1100	324.77	-1.624%	1,409,139	-8.132%
2025-04-17	324.450	333.5100	324.4500	330.13	+0.209%	2,847,281	-9.623%
2025-04-16	330.010	335.1600	327.7400	329.44	+0.246%	1,311,509	-9.434%
2025-04-15	329.970	330.1050	326.5200	328.63	-0.173%	1,082,596	-9.211%
2025-04-14	329.830	331.1550	326.0300	329.20	-0.300%	1,442,405	-9.368%
2025-04-11	323.730	332.7800	323.1200	330.19	+0.892%	1,728,185	-9.640%
2025-04-10	320.670	331.5700	318.0700	327.27	+2.275%	2,021,432	-8.834%
2025-04-09	311.790	325.2725	309.0600	319.99	+1.960%	2,463,684	-6.760%
2025-04-08	324.810	326.0000	311.2900	313.84	-0.491%	2,483,640	-4.932%
2025-04-07	317.560	320.9600	307.8350	315.39	-2.174%	2,918,621	-5.400%
2025-04-04	336.270	343.9100	321.0000	322.40	-4.742%	3,801,021	-7.457%
2025-04-03	331.800	342.5700	329.9550	338.45	+1.967%	2,403,946	-11.845%
2025-04-02	329.630	332.6500	327.4800	331.92	+0.278%	1,108,320	-10.111%
2025-04-01	330.600	333.2500	328.5100	331.00	+0.608%	1,669,142	-9.861%
2025-03-31	325.890	332.2400	325.6250	329.00	+1.218%	2,128,613	-9.313%
2025-03-28	325.790	329.9900	324.2486	325.04	+0.092%	1,105,941	-8.208%
2025-03-27	322.500	327.2650	319.8200	324.74	+1.093%	1,285,358	-8.123%
2025-03-26	317.990	322.8900	316.9000	321.23	+1.386%	1,169,801	-7.120%
2025-03-25	321.460	321.5100	313.4000	316.84	-1.111%	1,116,164	-5.833%
2025-03-24	317.460	321.0100	315.6800	320.40	+1.184%	1,245,470	-6.879%
2025-03-21	321.710	324.0000	316.0100	316.65	-1.475%	3,228,300	-5.776%
2025-03-20	321.000	324.0600	319.2400	321.39	+0.175%	1,119,969	-7.166%
2025-03-19	320.810	323.0000	317.2800	320.83	-0.496%	1,388,165	-7.004%
2025-03-18	318.690	322.9800	316.3900	322.43	+1.777%	1,311,644	-7.465%
2025-03-17	313.050	318.1800	312.0500	316.80	+1.246%	1,094,667	-5.821%
2025-03-14	310.350	315.7259	309.5500	312.90	+0.292%	1,221,342	-4.647%
2025-03-13	312.460	315.0600	309.7000	311.99	+0.302%	1,427,632	-4.369%
2025-03-12	316.930	318.9800	307.7700	311.05	-2.146%	1,578,539	-4.080%
2025-03-11	327.650	327.6500	316.3300	317.87	-2.697%	1,839,748	-6.138%
2025-03-10	321.900	332.9000	319.1874	326.68	+1.763%	2,609,821	-8.669%
2025-03-07	314.140	325.2100	313.9000	321.02	+1.708%	1,955,907	-7.059%
2025-03-06	309.570	317.1150	308.1850	315.63	+1.872%	1,564,901	-5.472%
2025-03-05	305.870	312.2300	305.7600	309.83	+0.314%	1,127,615	-3.702%
2025-03-04	312.280	317.3700	308.4000	308.86	-0.851%	1,513,453	-3.400%
2025-03-03	308.120	314.6500	307.1100	311.51	+0.861%	1,928,042	-4.221%
2025-02-28	303.450	309.0900	302.6200	308.85	+1.958%	1,881,472	-3.396%
2025-02-27	307.160	309.2250	302.6300	302.92	-0.793%	1,662,944	-1.505%
2025-02-26	310.450	312.9700	303.3700	305.34	-2.727%	1,607,153	-2.286%
2025-02-25	302.210	315.1600	301.3100	313.90	+4.279%	2,782,792	-4.951%
2025-02-24	298.740	303.3300	294.0100	301.02	+0.404%	1,837,234	-0.884%
2025-02-21	294.490	304.0100	293.8472	299.81	+0.043%	2,000,990	-0.484%
2025-02-20	296.190	301.6600	296.1900	299.68	+0.824%	1,238,379	-0.440%
2025-02-19	294.180	299.6300	293.3200	297.23	+0.841%	1,593,374	+0.380%
2025-02-18	291.330	296.7000	288.4900	294.75	+0.831%	1,417,379	+1.225%
2025-02-14	299.120	301.5988	291.8500	292.32	-2.502%	1,468,512	+2.066%
2025-02-13	293.720	300.5700	293.3300	299.82	+2.436%	1,469,468	-0.487%
2025-02-12	295.610	302.9700	290.1800	292.69	-0.864%	1,621,745	+1.937%
2025-02-11	292.000	295.6100	290.7000	295.24	+0.826%	1,154,069	+1.057%
2025-02-10	288.400	293.8300	286.9250	292.82	+2.131%	1,664,194	+1.892%
2025-02-07	288.240	289.7100	285.2650	286.71	-0.181%	1,254,072	+4.063%
2025-02-06	289.490	291.1800	286.1150	287.23	-2.073%	1,561,656	+3.875%
2025-02-05	290.640	293.8300	288.8600	293.31	+0.635%	1,752,199	+1.722%
2025-02-04	289.320	296.0000	286.7000	291.46	-0.342%	1,805,089	+2.367%
2025-02-03	292.120	302.3350	290.7400	292.46	-0.595%	1,881,426	+2.017%
2025-01-31	284.710	299.7200	282.0300	294.21	+3.968%	3,510,956	+1.411%
2025-01-30	275.000	282.9900	268.9900	282.98	-6.703%	5,476,798	+5.435%
2025-01-29	303.290	305.7600	301.4700	303.31	+0.162%	1,771,536	-1.632%
2025-01-28	306.120	308.6400	301.1400	302.82	-0.949%	1,585,361	-1.473%
2025-01-27	295.000	306.4300	294.7500	305.72	+4.114%	1,849,312	-2.407%
2025-01-24	294.300	298.0000	293.2800	293.64	-0.458%	1,352,677	+1.607%
2025-01-23	291.830	296.6000	288.6700	294.99	+2.059%	1,603,317	+1.142%
2025-01-22	287.180	290.7950	285.6850	289.04	+0.156%	1,280,969	+3.224%
2025-01-21	283.990	288.6000	283.0000	288.59	+1.620%	1,433,360	+3.385%
2025-01-17	281.090	286.3900	279.4700	283.99	+1.075%	1,788,594	+5.060%
2025-01-16	280.070	281.6447	275.4600	280.97	-1.269%	1,943,038	+6.189%
2025-01-15	284.250	285.2375	280.1500	284.58	-0.158%	1,638,851	+4.842%
2025-01-14	282.000	285.7000	280.8500	285.03	+0.913%	2,066,821	+4.677%
2025-01-13	281.310	282.7000	279.7000	282.45	+1.240%	1,734,281	+5.633%
2025-01-10	277.060	281.6896	275.0000	278.99	-0.118%	1,397,567	+6.943%
2025-01-08	278.300	279.5800	276.0000	279.32	-0.218%	990,401	+6.817%
2025-01-07	281.380	282.9400	278.1900	279.93	+0.097%	939,258	+6.584%
2025-01-06	278.570	284.2500	278.0100	279.66	-0.371%	1,165,305	+6.687%
2025-01-03	275.530	282.0200	273.7300	280.70	+2.262%	1,259,183	+6.291%
2025-01-02	278.820	278.9900	274.0500	274.49	-0.598%	998,469	+8.696%
2024-12-31	276.000	277.9900	273.8500	276.14	+0.363%	1,129,471	+8.047%
2024-12-30	277.710	277.7100	273.5814	275.14	-1.281%	1,099,681	+8.439%
2024-12-27	280.040	282.7800	276.6000	278.71	-1.019%	935,484	+7.050%
2024-12-26	280.060	281.8700	278.1300	281.58	+0.543%	982,409	+5.959%
2024-12-24	280.090	280.7500	277.0300	280.06	-0.557%	657,687	+6.534%
2024-12-23	275.910	282.3000	273.1100	281.63	+1.701%	1,883,791	+5.940%
2024-12-20	276.600	280.3700	273.2600	276.92	+0.771%	3,024,159	+7.742%
2024-12-19	280.870	284.6750	270.2200	274.80	-2.695%	3,673,137	+8.574%
2024-12-18	276.450	284.2900	272.2400	282.41	+6.333%	4,806,771	+5.648%
2024-12-17	263.670	270.6780	262.0303	265.59	-2.807%	4,171,884	+12.339%
2024-12-16	281.920	283.7000	271.8800	273.26	-3.051%	3,751,683	+9.185%
2024-12-13	282.370	286.0000	279.8800	281.86	-0.389%	3,046,614	+5.854%
2024-12-12	293.000	296.8300	282.2700	282.96	-3.765%	4,344,371	+5.442%
2024-12-11	308.600	309.8350	293.6200	294.03	-5.569%	4,134,428	+1.473%
2024-12-10	319.150	319.5300	310.5900	311.37	-2.438%	2,532,298	-4.178%
2024-12-09	319.230	320.1100	313.0700	319.15	+0.422%	1,866,787	-6.514%
2024-12-06	323.470	323.9150	315.1000	317.81	-1.488%	1,440,444	-6.120%
2024-12-05	329.020	330.2600	321.8900	322.61	-2.275%	1,271,811	-7.517%
2024-12-04	333.300	336.5450	329.8400	330.12	-1.427%	1,412,529	-9.621%
2024-12-03	338.770	339.3050	334.1300	334.90	-0.641%	1,415,707	-10.911%
2024-12-02	336.170	338.7800	334.8900	337.06	-0.219%	1,073,623	-11.482%
2024-11-29	335.210	339.6000	335.0100	337.80	+0.386%	839,698	-11.676%
2024-11-27	335.440	340.1400	333.7900	336.50	+0.448%	1,706,723	-11.334%
2024-11-26	333.700	335.2300	329.6700	335.00	+0.598%	1,642,275	-10.937%
2024-11-25	330.800	335.1400	330.0700	333.01	+1.388%	2,445,357	-10.405%
2024-11-22	330.340	330.9400	325.4700	328.45	-0.491%	1,426,038	-9.161%
2024-11-21	324.920	331.0700	322.2100	330.07	+2.066%	1,391,009	-9.607%
2024-11-20	322.690	324.3900	319.4395	323.39	+0.276%	1,481,547	-7.740%
2024-11-19	320.000	327.0900	319.1800	322.50	+0.016%	1,298,887	-7.485%
2024-11-18	321.250	323.6500	320.5500	322.45	+0.289%	1,122,716	-7.471%
2024-11-15	323.060	324.7700	316.7700	321.52	-0.729%	1,597,820	-7.203%
2024-11-14	331.500	332.0150	322.7300	323.88	-2.458%	1,789,000	-7.879%
2024-11-13	339.150	340.7000	331.0600	332.04	-2.304%	1,574,428	-10.143%
2024-11-12	342.000	346.7300	339.4800	339.87	-0.930%	2,029,350	-12.213%
2024-11-11	342.520	347.6224	339.7200	343.06	+7.283%	2,564,325	-13.030%
2024-11-08	319.690	321.7500	317.4800	319.77	+0.088%	1,260,497	-6.695%
2024-11-07	316.500	321.4900	314.6750	319.49	+1.355%	1,724,067	-6.614%
2024-11-06	324.840	326.0400	308.5800	315.22	-0.996%	2,609,487	-5.349%
2024-11-05	312.240	318.7900	311.2600	318.39	+1.944%	1,836,339	-6.291%
2024-11-04	316.720	317.9750	311.4000	312.32	-1.318%	1,589,301	-4.470%
2024-11-01	313.300	318.7500	306.6600	316.49	+0.534%	2,761,033	-5.728%
2024-10-31	333.380	342.3900	313.9500	314.81	+0.614%	3,439,369	-5.225%
2024-10-30	308.000	316.5300	308.0000	312.89	+1.512%	2,176,359	-4.644%
2024-10-29	314.830	315.1100	307.8600	308.23	-2.124%	2,208,799	-3.202%
2024-10-28	317.260	318.2500	313.5950	314.92	-0.609%	1,402,132	-5.258%
2024-10-25	319.070	321.3400	315.5100	316.85	-0.437%	1,293,293	-5.836%
2024-10-24	318.670	322.4400	318.0500	318.24	+0.211%	1,621,650	-6.247%
2024-10-23	316.860	320.7300	315.0000	317.57	+0.035%	1,317,248	-6.049%
2024-10-22	320.180	322.2900	315.0900	317.46	-0.865%	2,588,379	-6.017%
2024-10-21	333.320	333.3200	318.2350	320.23	-4.693%	4,592,035	-6.829%
2024-10-18	353.550	353.5500	335.9600	336.00	-4.848%	2,687,613	-11.202%
2024-10-17	351.410	358.7200	350.0000	353.12	-1.523%	1,563,827	-15.507%
2024-10-16	348.840	358.8800	348.8400	358.58	+2.792%	947,322	-16.794%
2024-10-15	348.500	355.0000	344.1500	348.84	-0.743%	1,256,142	-14.471%
2024-10-14	350.130	352.2000	348.3600	351.45	+0.328%	774,971	-15.106%
2024-10-11	351.370	354.9900	349.6900	350.30	-0.057%	735,798	-14.827%
2024-10-10	347.530	350.9300	346.1900	350.50	+1.090%	780,008	-14.876%
2024-10-09	344.300	347.6300	342.6200	346.72	+0.811%	780,178	-13.948%
2024-10-08	341.720	345.1300	339.2706	343.93	+1.076%	1,090,989	-13.250%
2024-10-07	339.980	342.9000	338.6900	340.27	-0.418%	686,503	-12.317%
2024-10-04	341.180	342.2100	339.3200	341.70	+0.335%	706,426	-12.684%
2024-10-03	340.920	342.2950	337.4800	340.56	-0.044%	1,114,852	-12.391%
2024-10-02	348.460	348.9100	339.8100	340.71	-2.120%	1,603,820	-12.430%
2024-10-01	345.980	351.6300	344.5850	348.09	+0.476%	923,208	-14.287%
2024-09-30	349.680	349.6800	343.9900	346.44	-0.362%	1,220,286	-13.878%
2024-09-27	345.530	351.1100	344.9900	347.70	+0.786%	1,329,397	-14.190%
2024-09-26	344.820	346.5200	342.0100	344.99	-1.109%	1,615,044	-13.516%
2024-09-25	354.990	355.3400	347.7350	348.86	-1.220%	868,285	-14.476%
2024-09-24	354.390	355.4400	350.0000	353.17	-0.499%	942,145	-15.519%
2024-09-23	357.030	358.7112	354.5900	354.94	-0.337%	774,405	-15.941%
2024-09-20	356.750	358.9100	352.0100	356.14	-0.313%	2,464,832	-16.224%
2024-09-19	357.160	358.8300	354.7700	357.26	+0.526%	736,551	-16.487%
2024-09-18	356.230	362.2500	354.8550	355.39	-0.236%	804,806	-16.047%
2024-09-17	364.660	366.9055	354.6400	356.23	-2.895%	842,780	-16.245%
2024-09-16	367.510	370.8250	365.5800	366.85	+0.584%	607,002	-18.670%
2024-09-13	362.170	368.1600	360.7650	364.72	+0.704%	866,166	-18.195%
2024-09-12	357.260	362.6600	355.1600	362.17	+1.227%	716,478	-17.619%
2024-09-11	356.850	358.2100	350.4300	357.78	-0.089%	705,006	-16.608%
2024-09-10	358.510	360.6100	355.6500	358.10	+0.137%	835,400	-16.682%
2024-09-09	356.550	359.3200	351.4500	357.61	+1.166%	1,041,466	-16.568%
2024-09-06	357.460	359.4600	352.9900	353.49	-0.459%	2,029,044	-15.596%
2024-09-05	362.060	364.4100	348.8000	355.12	-3.142%	2,327,915	-15.983%
2024-09-04	366.400	370.6399	364.0096	366.64	+0.317%	993,466	-18.623%
2024-09-03	362.280	367.0799	360.7100	365.48	+1.014%	1,386,129	-18.365%
2024-08-30	360.720	362.5150	359.9200	361.81	+0.208%	1,091,781	-17.537%
2024-08-29	360.090	361.7100	355.1200	361.06	+0.874%	1,007,976	-17.366%
2024-08-28	356.510	359.8200	354.0520	357.93	+1.142%	1,265,659	-16.643%
2024-08-27	354.750	355.5100	352.3850	353.89	-0.014%	1,027,111	-15.691%
2024-08-26	354.690	356.8350	352.2500	353.94	-0.014%	1,323,590	-15.703%
2024-08-23	347.500	354.4900	346.1500	353.99	+2.170%	1,409,821	-15.715%
2024-08-22	343.190	346.8200	338.8244	346.47	+1.189%	709,602	-13.886%
2024-08-21	343.990	345.0000	340.2150	342.40	-0.058%	675,264	-12.862%
2024-08-20	341.700	344.4000	339.6800	342.60	+0.079%	883,512	-12.913%
2024-08-19	342.680	343.7000	341.2600	342.33	+0.003%	701,635	-12.844%
2024-08-16	336.820	342.9100	335.7400	342.32	+1.669%	824,190	-12.842%
2024-08-15	337.480	337.9900	332.9000	336.70	+0.537%	966,114	-11.387%
2024-08-14	335.000	337.0999	332.7500	334.90	+0.655%	604,807	-10.911%
2024-08-13	328.740	333.3800	328.4550	332.72	+1.408%	1,046,978	-10.327%
2024-08-12	330.960	331.7800	326.4600	328.10	-2.392%	1,706,959	-9.064%
2024-08-09	333.800	338.0000	333.0750	336.14	+0.334%	958,086	-11.239%
2024-08-08	329.060	337.2700	328.2750	335.02	+1.827%	1,142,631	-10.943%
2024-08-07	329.900	335.3900	325.7500	329.01	-0.085%	1,889,580	-9.316%
2024-08-06	323.690	329.9100	323.1450	329.29	+1.099%	2,347,532	-9.393%
2024-08-05	337.710	339.6800	321.3600	325.71	-3.445%	2,219,256	-8.397%
2024-08-02	333.270	338.7000	321.5100	337.33	+1.422%	2,871,062	-11.552%
2024-08-01	336.000	339.1500	324.5500	332.60	-4.609%	2,453,831	-10.295%
2024-07-31	349.250	353.9999	347.6200	348.67	-1.162%	1,413,553	-14.429%
2024-07-30	346.010	355.5600	346.0100	352.77	+1.798%	878,091	-15.424%
2024-07-29	343.650	348.4600	343.0750	346.54	+0.844%	1,009,510	-13.903%
2024-07-26	342.690	346.6600	342.4900	343.64	+0.730%	1,087,486	-13.177%
2024-07-25	343.990	349.2700	340.4500	341.15	-0.310%	741,308	-12.543%
2024-07-24	337.670	342.7100	334.9300	342.21	+1.797%	792,040	-12.814%
2024-07-23	336.050	337.3100	333.7900	336.17	+0.113%	587,090	-11.247%
2024-07-22	335.760	338.0800	334.5900	335.79	-0.015%	695,324	-11.147%
2024-07-19	343.670	343.6700	335.5300	335.84	-1.374%	1,147,698	-11.160%
2024-07-18	343.060	347.3700	340.4600	340.52	-1.230%	1,010,319	-12.381%
2024-07-17	339.590	345.4900	339.3900	344.76	+1.487%	1,235,459	-13.459%
2024-07-16	333.830	342.4600	333.8300	339.71	+2.501%	1,004,351	-12.172%
2024-07-15	336.600	338.7700	330.5501	331.42	-1.007%	1,114,282	-9.975%
2024-07-12	333.560	335.6100	330.5300	334.79	+0.369%	782,343	-10.881%
2024-07-11	327.010	333.8400	327.0100	333.56	+1.106%	1,118,266	-10.553%
2024-07-10	329.510	332.8100	323.2700	329.91	+0.469%	1,924,111	-9.563%
2024-07-09	322.200	328.6900	319.6700	328.37	+1.418%	1,336,247	-9.139%
2024-07-08	320.090	324.0200	318.0150	323.78	+1.460%	1,577,958	-7.851%
2024-07-05	324.530	325.0100	316.5500	319.12	-1.939%	1,439,479	-6.505%
2024-07-03	327.420	327.8900	321.6900	325.43	-0.147%	890,086	-8.318%
2024-07-02	326.960	327.3350	324.2200	325.91	-0.110%	1,005,844	-8.453%
2024-07-01	330.580	335.0000	325.8300	326.27	-1.301%	1,357,920	-8.554%
2024-06-28	339.500	340.0000	328.2600	330.57	-1.071%	2,544,202	-9.744%
2024-06-27	336.950	336.9500	331.4050	334.15	-1.016%	1,286,569	-10.711%
2024-06-26	338.590	338.5900	332.9100	337.58	-0.360%	1,453,137	-11.618%
2024-06-25	343.980	344.3700	337.3100	338.80	-1.265%	1,230,014	-11.936%
2024-06-24	342.160	345.9550	340.1100	343.14	+0.929%	1,028,766	-13.050%
2024-06-21	334.830	340.0000	334.6100	339.98	+0.622%	3,838,302	-12.242%
2024-06-20	334.800	338.1500	331.3500	337.88	+0.920%	1,464,505	-11.696%
2024-06-18	335.560	337.5500	333.4450	334.80	+0.270%	1,168,039	-10.884%
2024-06-17	331.380	334.1100	329.2800	333.90	+0.183%	1,138,545	-10.644%
2024-06-14	332.490	334.8100	328.6100	333.29	-0.257%	859,267	-10.480%
2024-06-13	334.380	337.6300	329.5000	334.15	-0.565%	1,127,821	-10.711%
2024-06-12	338.080	339.0000	333.9400	336.05	-0.559%	1,216,303	-11.216%
2024-06-11	337.810	339.6700	335.7700	337.94	-0.210%	864,802	-11.712%
2024-06-10	337.510	339.5600	336.2000	338.65	+0.163%	854,235	-11.897%
2024-06-07	338.440	341.4000	336.9200	338.10	+0.056%	1,182,792	-11.754%
2024-06-06	334.140	339.4900	333.4300	337.91	+1.116%	1,603,492	-11.704%
2024-06-05	337.620	338.5800	329.5200	334.18	-0.854%	1,475,419	-10.719%
2024-06-04	338.250	338.2500	331.2700	337.06	-1.297%	1,615,161	-11.482%
2024-06-03	340.610	344.7300	339.2200	341.49	-0.908%	1,414,499	-12.630%
2024-05-31	332.980	344.6700	331.5300	344.62	+4.115%	3,663,666	-13.423%
2024-05-30	331.540	334.7000	330.6300	331.00	-0.577%	3,639,888	-9.861%
2024-05-29	331.320	334.3200	329.3100	332.92	-0.087%	2,869,478	-10.381%
2024-05-28	332.870	335.6500	331.6200	333.21	+0.180%	1,372,403	-10.459%
2024-05-24	338.920	338.9200	331.0500	332.61	-1.545%	1,291,226	-10.297%
2024-05-23	335.720	339.4300	335.4800	337.83	+0.404%	1,418,303	-11.683%
2024-05-22	335.430	337.3800	334.1700	336.47	+0.027%	934,363	-11.326%
2024-05-21	334.990	338.8100	333.9550	336.38	+0.903%	1,141,842	-11.303%
2024-05-20	338.550	338.6000	332.2300	333.37	-1.577%	1,286,720	-10.502%
2024-05-17	338.710	339.3600	334.2300	338.71	-0.162%	1,846,868	-11.913%
2024-05-16	343.910	344.8000	338.1600	339.26	-1.171%	2,110,893	-12.056%
2024-05-15	345.000	345.6150	342.0800	343.28	-0.906%	2,234,417	-13.086%
2024-05-14	348.470	351.1500	345.6500	346.42	-0.779%	1,787,672	-13.873%
2024-05-13	347.700	349.9700	346.8400	349.14	+0.215%	1,283,867	-14.544%
2024-05-10	351.600	352.0200	347.3500	348.39	-0.735%	1,647,109	-14.360%
2024-05-09	347.600	351.3000	346.4700	350.97	+1.042%	1,376,999	-14.990%
2024-05-08	348.590	348.7900	345.4400	347.35	+0.187%	1,307,890	-14.104%
2024-05-07	343.500	347.0600	343.2000	346.70	+1.253%	1,538,486	-13.943%
2024-05-06	342.460	344.3800	339.4450	342.41	+0.266%	1,291,381	-12.865%
2024-05-03	342.290	343.6500	334.7150	341.50	-0.871%	2,343,781	-12.633%
2024-05-02	360.000	361.7100	342.6841	344.50	-3.550%	3,096,797	-13.393%
2024-05-01	349.970	359.3600	348.4300	357.18	+0.039%	1,887,166	-16.468%
2024-04-30	356.590	357.9500	355.7000	357.04	+0.168%	1,123,999	-16.435%
2024-04-29	354.020	358.2300	354.0200	356.44	+0.556%	1,125,173	-16.294%
2024-04-26	352.500	355.1500	351.4150	354.47	-0.011%	789,456	-15.829%
2024-04-25	352.560	355.8600	352.3650	354.51	+0.633%	902,422	-15.839%
2024-04-24	351.040	353.9900	350.0600	352.28	-0.105%	1,095,939	-15.306%
2024-04-23	354.000	357.2100	351.8900	352.65	-0.150%	1,168,660	-15.395%
2024-04-22	352.750	356.3850	352.6450	353.18	+0.224%	1,391,179	-15.522%
2024-04-19	351.280	352.8000	348.0200	352.39	+1.035%	1,272,657	-15.332%
2024-04-18	349.710	353.3833	347.0000	348.78	+0.780%	1,573,750	-14.456%
2024-04-17	346.860	349.9300	345.7800	346.08	-0.222%	1,391,642	-13.789%
2024-04-16	356.130	356.1300	346.4400	346.85	-0.588%	1,761,217	-13.980%
2024-04-15	354.120	355.1200	347.4600	348.90	-0.269%	1,324,414	-14.486%
2024-04-12	351.780	353.3300	348.5000	349.84	-0.918%	1,442,009	-14.715%
2024-04-11	357.390	358.3400	352.6500	353.08	-1.330%	1,081,147	-15.498%
2024-04-10	356.250	359.7200	355.5100	357.84	+0.101%	1,005,709	-16.622%
2024-04-09	359.470	360.4600	356.3800	357.48	-0.140%	1,129,195	-16.538%
2024-04-08	360.890	361.8700	357.3350	357.98	-1.233%	1,612,544	-16.655%
2024-04-05	360.840	364.2600	359.3700	362.45	+0.577%	992,542	-17.682%
2024-04-04	364.110	364.1400	359.8327	360.37	-0.194%	1,147,920	-17.207%
2024-04-03	364.370	364.5200	360.3300	361.07	-0.556%	1,567,480	-17.368%
2024-04-02	359.950	364.6500	359.0900	363.09	-0.272%	2,054,851	-17.828%
2024-04-01	362.690	364.3500	359.9310	364.08	+0.245%	1,036,780	-18.051%
2024-03-28	363.950	365.7100	363.1500	363.19	-0.041%	1,162,695	-17.850%
2024-03-27	359.990	364.7100	359.4450	363.34	+1.568%	1,467,557	-17.884%
2024-03-26	355.040	359.8300	354.5400	357.73	+0.613%	1,205,133	-16.596%
2024-03-25	353.080	355.8078	352.2950	355.55	+1.072%	1,033,993	-16.085%
2024-03-22	353.670	355.7700	351.3250	351.78	-0.548%	1,102,279	-15.186%
2024-03-21	354.110	355.3500	352.7100	353.72	-0.031%	1,290,842	-15.651%
2024-03-20	351.550	354.7750	351.0800	353.83	+0.414%	1,049,410	-15.677%
2024-03-19	353.980	354.4300	351.3100	352.37	-0.074%	1,134,633	-15.328%
2024-03-18	350.510	354.1550	349.9320	352.63	+0.165%	1,499,009	-15.390%
2024-03-15	346.030	353.1000	345.8500	352.05	+0.727%	3,818,806	-15.251%
2024-03-14	348.510	350.2150	347.3900	349.51	+0.227%	1,527,864	-14.635%
2024-03-13	345.800	349.1273	344.4400	348.72	+1.390%	1,584,250	-14.441%
2024-03-12	342.080	345.0500	341.0000	343.94	+0.488%	1,313,492	-13.252%
2024-03-11	340.870	344.4300	339.6200	342.27	+0.140%	1,326,493	-12.829%
2024-03-08	342.030	345.8499	340.8550	341.79	-0.277%	1,485,394	-12.707%
2024-03-07	343.760	347.9900	338.7300	342.74	+0.859%	2,072,799	-12.949%
2024-03-06	333.430	340.8400	333.4300	339.82	+2.131%	2,449,796	-12.201%
2024-03-05	336.210	336.9700	332.0100	332.73	-1.208%	1,468,188	-10.330%
2024-03-04	332.620	338.7400	331.7800	336.80	+1.153%	1,294,105	-11.413%
2024-03-01	336.000	336.0000	330.7100	332.96	-0.946%	1,473,261	-10.392%
2024-02-29	335.060	336.7200	331.0150	336.14	+0.301%	2,184,997	-11.239%
2024-02-28	340.440	340.4400	332.5100	335.13	-1.646%	1,981,188	-10.972%
2024-02-27	342.000	345.2400	340.5500	340.74	-0.459%	1,697,099	-12.438%
2024-02-26	344.740	347.1350	342.1400	342.31	-0.561%	2,311,185	-12.839%
2024-02-23	343.160	345.6600	341.3800	344.24	+0.608%	998,845	-13.328%
2024-02-22	344.060	344.1900	341.2100	342.16	-0.355%	1,373,983	-12.801%
2024-02-21	342.030	344.3750	339.7100	343.38	+0.595%	1,396,187	-13.111%
2024-02-20	340.440	344.4200	340.0400	341.35	+0.076%	1,624,923	-12.594%
2024-02-16	340.180	342.7400	338.5400	341.09	+0.557%	1,282,607	-12.527%
2024-02-15	342.000	342.0500	337.4000	339.20	+0.174%	1,572,277	-12.040%
2024-02-14	338.900	340.0600	335.6300	338.61	+0.353%	1,198,366	-11.887%
2024-02-13	337.000	341.9600	336.0800	337.42	+0.050%	1,140,821	-11.576%
2024-02-12	334.530	337.8800	333.1600	337.25	+0.693%	1,021,076	-11.532%
2024-02-09	331.610	335.8300	330.6700	334.93	+0.794%	1,508,331	-10.919%
2024-02-08	330.510	333.5000	329.9100	332.29	+0.526%	1,417,040	-10.211%
2024-02-07	329.480	333.8600	328.7550	330.55	+0.907%	1,809,975	-9.738%
2024-02-06	322.000	329.2700	321.5200	327.58	+1.964%	1,857,980	-8.920%
2024-02-05	327.360	330.8100	321.0000	321.27	-0.794%	2,305,477	-7.131%
2024-02-02	315.840	328.3700	315.0500	323.84	+5.376%	3,376,579	-7.868%
2024-02-01	303.630	309.0650	301.7300	307.32	+2.117%	2,981,893	-2.916%
2024-01-31	300.140	303.0600	295.5400	300.95	+0.669%	2,463,538	-0.861%
2024-01-30	299.770	300.9700	296.9550	298.95	+0.023%	1,080,033	-0.197%
2024-01-29	297.000	298.9800	295.6000	298.88	+0.356%	1,219,236	-0.174%
2024-01-26	299.590	301.6900	297.5400	297.82	-0.251%	1,157,596	+0.181%
2024-01-25	297.000	301.2400	291.4401	298.57	-1.947%	2,464,258	-0.070%

document.getElementById("tLKHjq").onerror = function(){this.style.display='none';}; .dark-mode .XVqx8x{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .XVqx8x{ color: #333333; background-color: white; border: 2px solid #333333; }CIThe Cigna Groupstock NYSE

CI
The Cigna Group
stock NYSE