The Cigna Group (CI)
NYSE: CI · Real-Time Price · USD
281.27
-1.91 (-0.67%)
Mar 5, 2026, 4:00 PM EST - Market closed
The Cigna Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 280.84 | 282.59 | 279.11 | 281.27 | 281.27 | -1.22% | 1,576,544 |
| Mar 4, 2026 | 281.10 | 285.91 | 280.80 | 284.74 | 283.18 | 0.29% | 1,395,661 |
| Mar 3, 2026 | 283.00 | 286.43 | 271.78 | 283.93 | 282.37 | -2.38% | 2,673,700 |
| Mar 2, 2026 | 288.91 | 292.32 | 287.40 | 290.85 | 289.26 | 0.36% | 1,295,479 |
| Feb 27, 2026 | 287.78 | 290.38 | 284.72 | 289.82 | 288.23 | 0.35% | 2,245,831 |
| Feb 26, 2026 | 286.75 | 289.59 | 285.86 | 288.82 | 287.24 | 1.54% | 1,215,720 |
| Feb 25, 2026 | 283.82 | 287.09 | 281.83 | 284.44 | 282.88 | 1.22% | 1,759,538 |
| Feb 24, 2026 | 283.51 | 284.72 | 277.17 | 281.00 | 279.46 | -0.77% | 2,287,638 |
| Feb 23, 2026 | 279.10 | 284.36 | 278.72 | 283.18 | 281.63 | 1.02% | 1,632,388 |
| Feb 20, 2026 | 285.64 | 286.24 | 277.16 | 280.31 | 278.77 | -1.96% | 1,943,672 |
| Feb 19, 2026 | 290.01 | 290.01 | 285.29 | 285.92 | 284.35 | -1.45% | 830,393 |
| Feb 18, 2026 | 290.34 | 292.13 | 287.61 | 290.12 | 288.53 | -0.20% | 932,766 |
| Feb 17, 2026 | 294.43 | 297.25 | 289.41 | 290.71 | 289.12 | -0.25% | 1,048,203 |
| Feb 13, 2026 | 287.63 | 293.32 | 287.63 | 291.44 | 289.84 | 1.33% | 1,071,688 |
| Feb 12, 2026 | 294.73 | 297.00 | 286.50 | 287.61 | 286.03 | -2.42% | 1,412,705 |
| Feb 11, 2026 | 286.95 | 296.36 | 283.20 | 294.73 | 293.12 | 2.40% | 2,434,199 |
| Feb 10, 2026 | 296.65 | 296.90 | 287.49 | 287.81 | 286.23 | -2.24% | 1,814,212 |
| Feb 9, 2026 | 295.00 | 297.00 | 288.70 | 294.40 | 292.79 | 0.80% | 1,731,067 |
| Feb 6, 2026 | 283.72 | 297.80 | 283.50 | 292.05 | 290.45 | 2.64% | 2,866,219 |
| Feb 5, 2026 | 277.20 | 285.00 | 273.95 | 284.53 | 282.97 | 4.72% | 3,927,059 |
| Feb 4, 2026 | 269.80 | 281.87 | 269.16 | 271.71 | 270.22 | -1.34% | 4,096,185 |
| Feb 3, 2026 | 271.76 | 276.71 | 271.33 | 275.39 | 273.88 | 1.42% | 1,419,867 |
| Feb 2, 2026 | 272.09 | 275.84 | 268.76 | 271.54 | 270.05 | -0.94% | 1,890,562 |
| Jan 30, 2026 | 271.51 | 274.11 | 268.45 | 274.11 | 272.61 | 1.05% | 1,752,652 |
| Jan 29, 2026 | 273.52 | 276.09 | 270.17 | 271.27 | 269.78 | -0.41% | 1,554,578 |
| Jan 28, 2026 | 268.90 | 273.58 | 265.75 | 272.38 | 270.89 | 0.85% | 1,583,530 |
| Jan 27, 2026 | 279.00 | 281.39 | 269.58 | 270.09 | 268.61 | -3.68% | 2,225,375 |
| Jan 26, 2026 | 279.50 | 281.49 | 277.10 | 280.41 | 278.87 | 0.43% | 1,323,995 |
| Jan 23, 2026 | 279.99 | 281.03 | 277.74 | 279.20 | 277.67 | -0.42% | 1,024,035 |
| Jan 22, 2026 | 274.75 | 280.73 | 274.26 | 280.39 | 278.85 | 1.99% | 1,427,792 |
| Jan 21, 2026 | 271.54 | 276.43 | 270.62 | 274.91 | 273.40 | 1.35% | 1,212,771 |
| Jan 20, 2026 | 270.57 | 274.48 | 268.36 | 271.24 | 269.75 | -0.36% | 1,512,812 |
| Jan 16, 2026 | 276.32 | 276.96 | 270.77 | 272.21 | 270.72 | -2.06% | 1,702,745 |
| Jan 15, 2026 | 271.54 | 278.00 | 268.95 | 277.94 | 276.42 | 2.56% | 1,656,823 |
| Jan 14, 2026 | 272.19 | 276.67 | 270.96 | 271.00 | 269.52 | -0.30% | 1,822,650 |
| Jan 13, 2026 | 276.49 | 276.50 | 270.31 | 271.81 | 270.32 | -1.53% | 1,014,254 |
| Jan 12, 2026 | 279.50 | 279.50 | 270.56 | 276.02 | 274.51 | -1.05% | 1,616,634 |
| Jan 9, 2026 | 286.53 | 286.88 | 278.20 | 278.95 | 277.42 | -1.75% | 1,696,447 |
| Jan 8, 2026 | 280.31 | 286.73 | 279.51 | 283.91 | 282.35 | 1.72% | 1,398,780 |
| Jan 7, 2026 | 287.00 | 287.00 | 277.79 | 279.12 | 277.59 | -1.98% | 1,947,373 |
| Jan 6, 2026 | 284.94 | 289.03 | 280.76 | 284.76 | 283.20 | 0.28% | 1,720,031 |
| Jan 5, 2026 | 277.62 | 285.17 | 277.15 | 283.97 | 282.41 | 1.74% | 1,499,007 |
| Jan 2, 2026 | 276.66 | 280.50 | 274.00 | 279.12 | 277.59 | 1.41% | 1,099,441 |
| Dec 31, 2025 | 276.51 | 277.44 | 274.60 | 275.23 | 273.72 | -0.45% | 1,200,926 |
| Dec 30, 2025 | 276.02 | 277.32 | 275.00 | 276.48 | 274.97 | 0.17% | 787,666 |
| Dec 29, 2025 | 277.00 | 277.89 | 275.31 | 276.01 | 274.50 | -0.18% | 992,389 |
| Dec 26, 2025 | 275.16 | 276.78 | 273.94 | 276.51 | 275.00 | 0.60% | 760,231 |
| Dec 24, 2025 | 274.00 | 275.71 | 272.56 | 274.86 | 273.35 | 0.41% | 578,409 |
| Dec 23, 2025 | 275.43 | 275.94 | 273.29 | 273.75 | 272.25 | -0.67% | 1,013,024 |
| Dec 22, 2025 | 268.99 | 275.74 | 268.80 | 275.60 | 274.09 | 1.36% | 1,420,101 |
| Dec 19, 2025 | 273.48 | 275.39 | 270.72 | 271.89 | 270.40 | -0.77% | 4,195,394 |
| Dec 18, 2025 | 273.13 | 275.53 | 270.62 | 274.00 | 272.50 | 0.06% | 1,678,890 |
| Dec 17, 2025 | 275.58 | 277.51 | 273.68 | 273.84 | 272.34 | -0.82% | 1,681,148 |
| Dec 16, 2025 | 277.49 | 277.68 | 274.68 | 276.11 | 274.60 | -0.38% | 1,600,233 |
| Dec 15, 2025 | 276.01 | 278.00 | 274.21 | 277.15 | 275.63 | 0.89% | 1,713,732 |
| Dec 12, 2025 | 273.86 | 275.27 | 272.40 | 274.70 | 273.20 | 0.90% | 1,758,829 |
| Dec 11, 2025 | 264.91 | 273.53 | 263.79 | 272.26 | 270.77 | 3.68% | 2,084,132 |
| Dec 10, 2025 | 262.16 | 264.15 | 261.25 | 262.60 | 261.16 | -0.04% | 1,373,664 |
| Dec 9, 2025 | 265.17 | 266.50 | 262.44 | 262.71 | 261.27 | -0.31% | 1,160,273 |
| Dec 8, 2025 | 265.44 | 265.50 | 258.27 | 263.54 | 262.10 | -0.72% | 2,547,039 |
| Dec 5, 2025 | 268.46 | 269.08 | 263.87 | 265.44 | 263.99 | -1.11% | 1,095,906 |
| Dec 4, 2025 | 270.00 | 272.09 | 266.51 | 268.42 | 266.95 | -0.70% | 1,551,557 |
| Dec 3, 2025 | 276.00 | 277.96 | 270.06 | 270.32 | 267.34 | -1.38% | 1,925,820 |
| Dec 2, 2025 | 274.47 | 276.12 | 271.31 | 274.10 | 271.08 | 0.19% | 1,534,571 |
| Dec 1, 2025 | 277.07 | 278.69 | 273.27 | 273.57 | 270.55 | -1.34% | 1,978,681 |
| Nov 28, 2025 | 278.94 | 280.24 | 277.05 | 277.28 | 274.22 | -0.38% | 562,880 |
| Nov 26, 2025 | 278.20 | 280.59 | 276.00 | 278.35 | 275.28 | 0.05% | 1,103,165 |
| Nov 25, 2025 | 273.69 | 280.19 | 271.24 | 278.20 | 275.13 | 2.48% | 1,862,085 |
| Nov 24, 2025 | 278.59 | 281.00 | 269.54 | 271.47 | 268.47 | -2.38% | 2,640,372 |
| Nov 21, 2025 | 271.61 | 280.09 | 270.22 | 278.09 | 275.02 | 3.15% | 1,928,691 |
| Nov 20, 2025 | 271.41 | 274.43 | 267.52 | 269.60 | 266.63 | -0.88% | 2,005,935 |
| Nov 19, 2025 | 274.75 | 276.00 | 271.02 | 271.99 | 268.99 | -0.23% | 1,732,776 |
| Nov 18, 2025 | 270.20 | 274.21 | 268.28 | 272.61 | 269.60 | 0.47% | 2,048,275 |
| Nov 17, 2025 | 269.95 | 274.61 | 268.35 | 271.33 | 268.34 | 0.62% | 2,003,422 |
| Nov 14, 2025 | 272.00 | 273.60 | 267.69 | 269.66 | 266.68 | -0.45% | 1,960,476 |
| Nov 13, 2025 | 270.75 | 275.41 | 270.29 | 270.89 | 267.90 | 0.10% | 2,678,116 |
| Nov 12, 2025 | 266.50 | 276.14 | 266.50 | 270.61 | 267.62 | 0.97% | 2,459,758 |
| Nov 11, 2025 | 260.26 | 269.15 | 259.51 | 268.00 | 265.04 | 3.81% | 3,298,603 |
| Nov 10, 2025 | 261.10 | 263.59 | 256.52 | 258.16 | 255.31 | -2.43% | 2,543,365 |
| Nov 7, 2025 | 257.00 | 265.88 | 255.53 | 264.58 | 261.66 | 3.20% | 3,025,532 |
| Nov 6, 2025 | 259.58 | 264.57 | 255.67 | 256.38 | 253.55 | -1.23% | 2,882,191 |
| Nov 5, 2025 | 261.46 | 266.18 | 259.47 | 259.58 | 256.72 | -1.92% | 3,202,224 |
| Nov 4, 2025 | 257.70 | 264.80 | 256.00 | 264.66 | 261.74 | 2.34% | 3,686,454 |
| Nov 3, 2025 | 242.74 | 261.06 | 239.51 | 258.62 | 255.77 | 5.81% | 5,479,629 |
| Oct 31, 2025 | 248.06 | 248.53 | 240.67 | 244.41 | 241.71 | -1.09% | 5,144,682 |
| Oct 30, 2025 | 265.00 | 273.32 | 245.61 | 247.10 | 244.37 | -17.39% | 9,349,022 |
| Oct 29, 2025 | 305.92 | 306.01 | 298.22 | 299.12 | 295.82 | -3.01% | 1,992,371 |
| Oct 28, 2025 | 309.63 | 311.34 | 306.24 | 308.41 | 305.01 | -0.25% | 1,173,587 |
| Oct 27, 2025 | 301.45 | 309.71 | 301.00 | 309.18 | 305.77 | 2.45% | 1,374,998 |
| Oct 24, 2025 | 306.43 | 306.43 | 300.08 | 301.78 | 298.45 | -1.08% | 1,318,276 |
| Oct 23, 2025 | 306.00 | 306.00 | 300.50 | 305.07 | 301.70 | -0.91% | 1,214,277 |
| Oct 22, 2025 | 307.54 | 311.05 | 303.68 | 307.87 | 304.47 | 0.12% | 923,345 |
| Oct 21, 2025 | 306.51 | 309.60 | 304.11 | 307.50 | 304.11 | 0.22% | 1,381,152 |
| Oct 20, 2025 | 299.93 | 308.70 | 299.39 | 306.84 | 303.45 | 2.53% | 1,608,871 |
| Oct 17, 2025 | 291.75 | 299.92 | 290.52 | 299.27 | 295.97 | 2.82% | 1,729,881 |
| Oct 16, 2025 | 294.02 | 296.25 | 289.71 | 291.07 | 287.86 | -1.19% | 1,029,038 |
| Oct 15, 2025 | 299.29 | 301.17 | 292.08 | 294.57 | 291.32 | -2.50% | 986,610 |
| Oct 14, 2025 | 296.33 | 303.88 | 296.12 | 302.13 | 298.80 | 2.27% | 1,073,899 |
| Oct 13, 2025 | 298.75 | 301.35 | 295.12 | 295.41 | 292.15 | -1.77% | 845,793 |
| Oct 10, 2025 | 307.50 | 308.46 | 300.00 | 300.73 | 297.41 | -1.76% | 1,108,369 |