Skip to main content
The Cigna Group (CI)
NYSE: CI · Real-Time Price · USD
281.27
-1.91 (-0.67%)
At close: Mar 5, 2026, 4:00 PM EST
282.75
+1.48 (0.53%)
After-hours: Mar 5, 2026, 7:32 PM EST

The Cigna Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 2026280.84282.59279.11281.27281.27-1.22%1,576,544
Mar 4, 2026281.10285.91280.80284.74283.180.29%1,395,661
Mar 3, 2026283.00286.43271.78283.93282.37-2.38%2,673,700
Mar 2, 2026288.91292.32287.40290.85289.260.36%1,295,479
Feb 27, 2026287.78290.38284.72289.82288.230.35%2,245,831
Feb 26, 2026286.75289.59285.86288.82287.241.54%1,215,720
Feb 25, 2026283.82287.09281.83284.44282.881.22%1,759,538
Feb 24, 2026283.51284.72277.17281.00279.46-0.77%2,287,638
Feb 23, 2026279.10284.36278.72283.18281.631.02%1,632,388
Feb 20, 2026285.64286.24277.16280.31278.77-1.96%1,943,672
Feb 19, 2026290.01290.01285.29285.92284.35-1.45%830,393
Feb 18, 2026290.34292.13287.61290.12288.53-0.20%932,766
Feb 17, 2026294.43297.25289.41290.71289.12-0.25%1,048,203
Feb 13, 2026287.63293.32287.63291.44289.841.33%1,071,688
Feb 12, 2026294.73297.00286.50287.61286.03-2.42%1,412,705
Feb 11, 2026286.95296.36283.20294.73293.122.40%2,434,199
Feb 10, 2026296.65296.90287.49287.81286.23-2.24%1,814,212
Feb 9, 2026295.00297.00288.70294.40292.790.80%1,731,067
Feb 6, 2026283.72297.80283.50292.05290.452.64%2,866,219
Feb 5, 2026277.20285.00273.95284.53282.974.72%3,927,059
Feb 4, 2026269.80281.87269.16271.71270.22-1.34%4,096,185
Feb 3, 2026271.76276.71271.33275.39273.881.42%1,419,867
Feb 2, 2026272.09275.84268.76271.54270.05-0.94%1,890,562
Jan 30, 2026271.51274.11268.45274.11272.611.05%1,752,652
Jan 29, 2026273.52276.09270.17271.27269.78-0.41%1,554,578
Jan 28, 2026268.90273.58265.75272.38270.890.85%1,583,530
Jan 27, 2026279.00281.39269.58270.09268.61-3.68%2,225,375
Jan 26, 2026279.50281.49277.10280.41278.870.43%1,323,995
Jan 23, 2026279.99281.03277.74279.20277.67-0.42%1,024,035
Jan 22, 2026274.75280.73274.26280.39278.851.99%1,427,792
Jan 21, 2026271.54276.43270.62274.91273.401.35%1,212,771
Jan 20, 2026270.57274.48268.36271.24269.75-0.36%1,512,812
Jan 16, 2026276.32276.96270.77272.21270.72-2.06%1,702,745
Jan 15, 2026271.54278.00268.95277.94276.422.56%1,656,823
Jan 14, 2026272.19276.67270.96271.00269.52-0.30%1,822,650
Jan 13, 2026276.49276.50270.31271.81270.32-1.53%1,014,254
Jan 12, 2026279.50279.50270.56276.02274.51-1.05%1,616,634
Jan 9, 2026286.53286.88278.20278.95277.42-1.75%1,696,447
Jan 8, 2026280.31286.73279.51283.91282.351.72%1,398,780
Jan 7, 2026287.00287.00277.79279.12277.59-1.98%1,947,373
Jan 6, 2026284.94289.03280.76284.76283.200.28%1,720,031
Jan 5, 2026277.62285.17277.15283.97282.411.74%1,499,007
Jan 2, 2026276.66280.50274.00279.12277.591.41%1,099,441
Dec 31, 2025276.51277.44274.60275.23273.72-0.45%1,200,926
Dec 30, 2025276.02277.32275.00276.48274.970.17%787,666
Dec 29, 2025277.00277.89275.31276.01274.50-0.18%992,389
Dec 26, 2025275.16276.78273.94276.51275.000.60%760,231
Dec 24, 2025274.00275.71272.56274.86273.350.41%578,409
Dec 23, 2025275.43275.94273.29273.75272.25-0.67%1,013,024
Dec 22, 2025268.99275.74268.80275.60274.091.36%1,420,101
Dec 19, 2025273.48275.39270.72271.89270.40-0.77%4,195,394
Dec 18, 2025273.13275.53270.62274.00272.500.06%1,678,890
Dec 17, 2025275.58277.51273.68273.84272.34-0.82%1,681,148
Dec 16, 2025277.49277.68274.68276.11274.60-0.38%1,600,233
Dec 15, 2025276.01278.00274.21277.15275.630.89%1,713,732
Dec 12, 2025273.86275.27272.40274.70273.200.90%1,758,829
Dec 11, 2025264.91273.53263.79272.26270.773.68%2,084,132
Dec 10, 2025262.16264.15261.25262.60261.16-0.04%1,373,664
Dec 9, 2025265.17266.50262.44262.71261.27-0.31%1,160,273
Dec 8, 2025265.44265.50258.27263.54262.10-0.72%2,547,039
Dec 5, 2025268.46269.08263.87265.44263.99-1.11%1,095,906
Dec 4, 2025270.00272.09266.51268.42266.95-0.70%1,551,557
Dec 3, 2025276.00277.96270.06270.32267.34-1.38%1,925,820
Dec 2, 2025274.47276.12271.31274.10271.080.19%1,534,571
Dec 1, 2025277.07278.69273.27273.57270.55-1.34%1,978,681
Nov 28, 2025278.94280.24277.05277.28274.22-0.38%562,880
Nov 26, 2025278.20280.59276.00278.35275.280.05%1,103,165
Nov 25, 2025273.69280.19271.24278.20275.132.48%1,862,085
Nov 24, 2025278.59281.00269.54271.47268.47-2.38%2,640,372
Nov 21, 2025271.61280.09270.22278.09275.023.15%1,928,691
Nov 20, 2025271.41274.43267.52269.60266.63-0.88%2,005,935
Nov 19, 2025274.75276.00271.02271.99268.99-0.23%1,732,776
Nov 18, 2025270.20274.21268.28272.61269.600.47%2,048,275
Nov 17, 2025269.95274.61268.35271.33268.340.62%2,003,422
Nov 14, 2025272.00273.60267.69269.66266.68-0.45%1,960,476
Nov 13, 2025270.75275.41270.29270.89267.900.10%2,678,116
Nov 12, 2025266.50276.14266.50270.61267.620.97%2,459,758
Nov 11, 2025260.26269.15259.51268.00265.043.81%3,298,603
Nov 10, 2025261.10263.59256.52258.16255.31-2.43%2,543,365
Nov 7, 2025257.00265.88255.53264.58261.663.20%3,025,532
Nov 6, 2025259.58264.57255.67256.38253.55-1.23%2,882,191
Nov 5, 2025261.46266.18259.47259.58256.72-1.92%3,202,224
Nov 4, 2025257.70264.80256.00264.66261.742.34%3,686,454
Nov 3, 2025242.74261.06239.51258.62255.775.81%5,479,629
Oct 31, 2025248.06248.53240.67244.41241.71-1.09%5,144,682
Oct 30, 2025265.00273.32245.61247.10244.37-17.39%9,349,022
Oct 29, 2025305.92306.01298.22299.12295.82-3.01%1,992,371
Oct 28, 2025309.63311.34306.24308.41305.01-0.25%1,173,587
Oct 27, 2025301.45309.71301.00309.18305.772.45%1,374,998
Oct 24, 2025306.43306.43300.08301.78298.45-1.08%1,318,276
Oct 23, 2025306.00306.00300.50305.07301.70-0.91%1,214,277
Oct 22, 2025307.54311.05303.68307.87304.470.12%923,345
Oct 21, 2025306.51309.60304.11307.50304.110.22%1,381,152
Oct 20, 2025299.93308.70299.39306.84303.452.53%1,608,871
Oct 17, 2025291.75299.92290.52299.27295.972.82%1,729,881
Oct 16, 2025294.02296.25289.71291.07287.86-1.19%1,029,038
Oct 15, 2025299.29301.17292.08294.57291.32-2.50%986,610
Oct 14, 2025296.33303.88296.12302.13298.802.27%1,073,899
Oct 13, 2025298.75301.35295.12295.41292.15-1.77%845,793
Oct 10, 2025307.50308.46300.00300.73297.41-1.76%1,108,369