The Cigna Group (CI)
NYSE: CI · Real-Time Price · USD
265.44
-2.98 (-1.11%)
At close: Dec 5, 2025, 4:00 PM EST
265.45
+0.01 (0.00%)
After-hours: Dec 5, 2025, 7:55 PM EST
The Cigna Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 268.46 | 269.08 | 263.87 | 265.44 | 265.44 | -1.11% | 1,075,106 |
| Dec 4, 2025 | 270.00 | 272.09 | 266.51 | 268.42 | 268.42 | -0.70% | 1,408,274 |
| Dec 3, 2025 | 276.00 | 277.96 | 270.06 | 270.32 | 268.81 | -1.38% | 1,908,965 |
| Dec 2, 2025 | 274.47 | 276.12 | 271.31 | 274.10 | 272.57 | 0.19% | 1,534,571 |
| Dec 1, 2025 | 277.07 | 278.69 | 273.27 | 273.57 | 272.04 | -1.34% | 1,978,681 |
| Nov 28, 2025 | 278.94 | 280.24 | 277.05 | 277.28 | 275.73 | -0.38% | 562,880 |
| Nov 26, 2025 | 278.20 | 280.59 | 276.00 | 278.35 | 276.80 | 0.05% | 1,103,165 |
| Nov 25, 2025 | 273.69 | 280.19 | 271.24 | 278.20 | 276.65 | 2.48% | 1,862,085 |
| Nov 24, 2025 | 278.59 | 281.00 | 269.54 | 271.47 | 269.95 | -2.38% | 2,640,372 |
| Nov 21, 2025 | 271.61 | 280.09 | 270.22 | 278.09 | 276.54 | 3.15% | 1,928,691 |
| Nov 20, 2025 | 271.41 | 274.43 | 267.52 | 269.60 | 268.09 | -0.88% | 2,005,935 |
| Nov 19, 2025 | 274.75 | 276.00 | 271.02 | 271.99 | 270.47 | -0.23% | 1,732,776 |
| Nov 18, 2025 | 270.20 | 274.21 | 268.28 | 272.61 | 271.09 | 0.47% | 2,048,275 |
| Nov 17, 2025 | 269.95 | 274.61 | 268.35 | 271.33 | 269.81 | 0.62% | 2,003,422 |
| Nov 14, 2025 | 272.00 | 273.60 | 267.69 | 269.66 | 268.15 | -0.45% | 1,960,476 |
| Nov 13, 2025 | 270.75 | 275.41 | 270.29 | 270.89 | 269.38 | 0.10% | 2,678,116 |
| Nov 12, 2025 | 266.50 | 276.14 | 266.50 | 270.61 | 269.10 | 0.97% | 2,459,758 |
| Nov 11, 2025 | 260.26 | 269.15 | 259.51 | 268.00 | 266.50 | 3.81% | 3,298,603 |
| Nov 10, 2025 | 261.10 | 263.59 | 256.52 | 258.16 | 256.72 | -2.43% | 2,543,365 |
| Nov 7, 2025 | 257.00 | 265.88 | 255.53 | 264.58 | 263.10 | 3.20% | 3,025,532 |
| Nov 6, 2025 | 259.58 | 264.57 | 255.67 | 256.38 | 254.95 | -1.23% | 2,882,191 |
| Nov 5, 2025 | 261.46 | 266.18 | 259.47 | 259.58 | 258.13 | -1.92% | 3,202,224 |
| Nov 4, 2025 | 257.70 | 264.80 | 256.00 | 264.66 | 263.18 | 2.34% | 3,686,454 |
| Nov 3, 2025 | 242.74 | 261.06 | 239.51 | 258.62 | 257.18 | 5.81% | 5,479,629 |
| Oct 31, 2025 | 248.06 | 248.53 | 240.67 | 244.41 | 243.04 | -1.09% | 5,144,682 |
| Oct 30, 2025 | 265.00 | 273.32 | 245.61 | 247.10 | 245.72 | -17.39% | 9,349,022 |
| Oct 29, 2025 | 305.92 | 306.01 | 298.22 | 299.12 | 297.45 | -3.01% | 1,992,371 |
| Oct 28, 2025 | 309.63 | 311.34 | 306.24 | 308.41 | 306.69 | -0.25% | 1,173,587 |
| Oct 27, 2025 | 301.45 | 309.71 | 301.00 | 309.18 | 307.45 | 2.45% | 1,374,998 |
| Oct 24, 2025 | 306.43 | 306.43 | 300.08 | 301.78 | 300.09 | -1.08% | 1,318,276 |
| Oct 23, 2025 | 306.00 | 306.00 | 300.50 | 305.07 | 303.37 | -0.91% | 1,214,277 |
| Oct 22, 2025 | 307.54 | 311.05 | 303.68 | 307.87 | 306.15 | 0.12% | 923,345 |
| Oct 21, 2025 | 306.51 | 309.60 | 304.11 | 307.50 | 305.78 | 0.22% | 1,381,152 |
| Oct 20, 2025 | 299.93 | 308.70 | 299.39 | 306.84 | 305.13 | 2.53% | 1,608,871 |
| Oct 17, 2025 | 291.75 | 299.92 | 290.52 | 299.27 | 297.60 | 2.82% | 1,729,881 |
| Oct 16, 2025 | 294.02 | 296.25 | 289.71 | 291.07 | 289.44 | -1.19% | 1,029,038 |
| Oct 15, 2025 | 299.29 | 301.17 | 292.08 | 294.57 | 292.92 | -2.50% | 986,610 |
| Oct 14, 2025 | 296.33 | 303.88 | 296.12 | 302.13 | 300.44 | 2.27% | 1,073,899 |
| Oct 13, 2025 | 298.75 | 301.35 | 295.12 | 295.41 | 293.76 | -1.77% | 845,793 |
| Oct 10, 2025 | 307.50 | 308.46 | 300.00 | 300.73 | 299.05 | -1.76% | 1,108,369 |
| Oct 9, 2025 | 307.69 | 312.18 | 305.13 | 306.13 | 304.42 | -0.21% | 1,153,887 |
| Oct 8, 2025 | 308.00 | 310.88 | 305.18 | 306.76 | 305.05 | -0.12% | 1,172,186 |
| Oct 7, 2025 | 302.79 | 309.25 | 302.79 | 307.14 | 305.42 | 1.37% | 1,037,937 |
| Oct 6, 2025 | 310.00 | 311.30 | 301.39 | 302.99 | 301.30 | -2.58% | 1,555,272 |
| Oct 3, 2025 | 296.78 | 315.47 | 295.95 | 311.00 | 309.26 | 4.72% | 2,836,998 |
| Oct 2, 2025 | 290.01 | 297.07 | 288.10 | 296.98 | 295.32 | 1.83% | 1,699,579 |
| Oct 1, 2025 | 287.98 | 292.53 | 286.37 | 291.65 | 290.02 | 1.18% | 1,788,285 |
| Sep 30, 2025 | 286.82 | 292.45 | 286.45 | 288.25 | 286.64 | 0.56% | 1,692,845 |
| Sep 29, 2025 | 285.10 | 287.73 | 283.57 | 286.64 | 285.04 | 0.16% | 1,218,014 |
| Sep 26, 2025 | 285.27 | 286.78 | 284.66 | 286.17 | 284.57 | 0.74% | 1,468,578 |
| Sep 25, 2025 | 292.97 | 293.01 | 282.80 | 284.06 | 282.47 | -2.53% | 1,571,430 |
| Sep 24, 2025 | 288.72 | 292.50 | 288.72 | 291.43 | 289.80 | 0.47% | 1,348,490 |
| Sep 23, 2025 | 288.77 | 292.08 | 287.02 | 290.08 | 288.46 | 0.51% | 1,447,404 |
| Sep 22, 2025 | 290.10 | 290.10 | 287.36 | 288.62 | 287.01 | -0.60% | 1,340,262 |
| Sep 19, 2025 | 293.83 | 294.94 | 287.06 | 290.36 | 288.74 | -1.16% | 2,573,933 |
| Sep 18, 2025 | 296.21 | 297.24 | 293.26 | 293.76 | 292.12 | -0.95% | 1,179,598 |
| Sep 17, 2025 | 294.97 | 299.70 | 294.84 | 296.59 | 294.93 | 0.81% | 1,256,569 |
| Sep 16, 2025 | 297.25 | 298.76 | 292.32 | 294.21 | 292.57 | -0.99% | 1,661,168 |
| Sep 15, 2025 | 302.99 | 303.50 | 295.73 | 297.14 | 295.48 | -1.86% | 1,053,812 |
| Sep 12, 2025 | 304.73 | 308.30 | 302.61 | 302.76 | 301.07 | -1.02% | 1,107,074 |
| Sep 11, 2025 | 304.48 | 307.58 | 303.00 | 305.87 | 304.16 | 1.13% | 1,443,954 |
| Sep 10, 2025 | 300.65 | 303.97 | 299.03 | 302.44 | 300.75 | 0.14% | 1,574,098 |
| Sep 9, 2025 | 302.67 | 304.77 | 300.15 | 302.01 | 300.32 | 0.37% | 1,230,151 |
| Sep 8, 2025 | 306.59 | 306.59 | 299.26 | 300.89 | 299.21 | -1.45% | 1,210,091 |
| Sep 5, 2025 | 303.63 | 307.55 | 303.28 | 305.31 | 303.60 | 0.42% | 1,157,710 |
| Sep 4, 2025 | 299.26 | 304.04 | 296.28 | 304.03 | 302.33 | 1.18% | 1,556,491 |
| Sep 3, 2025 | 299.99 | 301.13 | 297.77 | 300.48 | 297.30 | -0.08% | 1,514,099 |
| Sep 2, 2025 | 301.28 | 306.34 | 300.14 | 300.72 | 297.54 | -0.05% | 1,431,170 |
| Aug 29, 2025 | 299.84 | 302.97 | 298.35 | 300.87 | 297.69 | 0.63% | 1,588,857 |
| Aug 28, 2025 | 299.15 | 299.50 | 294.86 | 299.00 | 295.84 | -0.32% | 1,949,222 |
| Aug 27, 2025 | 301.28 | 301.59 | 298.28 | 299.95 | 296.78 | -0.12% | 994,843 |
| Aug 26, 2025 | 300.14 | 301.11 | 297.95 | 300.32 | 297.14 | -0.15% | 2,487,041 |
| Aug 25, 2025 | 304.14 | 304.14 | 298.78 | 300.76 | 297.58 | -1.18% | 1,051,852 |
| Aug 22, 2025 | 302.66 | 308.42 | 302.42 | 304.35 | 301.13 | 1.13% | 1,127,505 |
| Aug 21, 2025 | 304.39 | 305.29 | 300.69 | 300.95 | 297.76 | -1.19% | 999,198 |
| Aug 20, 2025 | 303.35 | 305.67 | 301.30 | 304.57 | 301.35 | 0.81% | 1,588,118 |
| Aug 19, 2025 | 299.05 | 302.59 | 298.00 | 302.11 | 298.91 | 1.27% | 1,482,105 |
| Aug 18, 2025 | 298.24 | 303.12 | 297.50 | 298.32 | 295.16 | 0.49% | 1,961,557 |
| Aug 15, 2025 | 295.25 | 300.18 | 293.92 | 296.86 | 293.72 | 2.24% | 2,918,171 |
| Aug 14, 2025 | 281.36 | 292.00 | 281.11 | 290.35 | 287.28 | 1.13% | 1,990,826 |
| Aug 13, 2025 | 282.97 | 287.39 | 281.34 | 287.10 | 284.06 | 2.36% | 1,410,109 |
| Aug 12, 2025 | 275.06 | 281.73 | 274.76 | 280.47 | 277.50 | 1.24% | 1,600,559 |
| Aug 11, 2025 | 275.43 | 279.52 | 274.71 | 277.04 | 274.11 | 0.78% | 1,609,656 |
| Aug 8, 2025 | 270.00 | 275.64 | 269.99 | 274.90 | 271.99 | 1.44% | 1,518,326 |
| Aug 7, 2025 | 270.00 | 272.19 | 267.57 | 271.00 | 268.13 | 0.39% | 1,964,191 |
| Aug 6, 2025 | 270.78 | 274.60 | 266.29 | 269.96 | 267.10 | -0.29% | 2,153,953 |
| Aug 5, 2025 | 268.25 | 276.59 | 267.31 | 270.74 | 267.87 | 1.56% | 3,150,026 |
| Aug 4, 2025 | 262.22 | 267.54 | 260.12 | 266.59 | 263.77 | 1.66% | 2,498,437 |
| Aug 1, 2025 | 269.49 | 271.00 | 256.89 | 262.23 | 259.45 | -1.93% | 3,429,121 |
| Jul 31, 2025 | 293.19 | 297.50 | 264.22 | 267.38 | 264.55 | -10.23% | 5,452,433 |
| Jul 30, 2025 | 289.81 | 298.71 | 287.46 | 297.86 | 294.71 | 1.95% | 2,649,670 |
| Jul 29, 2025 | 290.19 | 297.40 | 285.81 | 292.17 | 289.08 | -0.08% | 1,808,320 |
| Jul 28, 2025 | 294.69 | 296.02 | 290.92 | 292.39 | 289.30 | -1.34% | 1,193,704 |
| Jul 25, 2025 | 294.67 | 298.85 | 294.00 | 296.37 | 293.23 | 0.83% | 1,326,049 |
| Jul 24, 2025 | 300.00 | 303.00 | 293.04 | 293.93 | 290.82 | -3.42% | 1,652,520 |
| Jul 23, 2025 | 301.19 | 304.80 | 300.74 | 304.34 | 301.12 | 1.43% | 1,443,554 |
| Jul 22, 2025 | 295.80 | 302.89 | 295.36 | 300.05 | 296.87 | 1.78% | 1,392,397 |
| Jul 21, 2025 | 296.32 | 297.56 | 293.53 | 294.80 | 291.68 | -0.31% | 2,004,333 |
| Jul 18, 2025 | 298.79 | 298.79 | 293.27 | 295.71 | 292.58 | -0.86% | 2,071,591 |
| Jul 17, 2025 | 303.21 | 304.24 | 295.94 | 298.28 | 295.12 | -2.47% | 1,696,496 |