Skip to main content
The Cigna Group (CI)
NYSE: CI · Real-Time Price · USD
282.79
+0.92 (0.33%)
At close: Jun 26, 2026, 4:00 PM EDT
282.50
-0.29 (-0.10%)
After-hours: Jun 26, 2026, 7:40 PM EDT

The Cigna Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 2026284.16289.00280.71282.79282.790.33%3,251,169
Jun 25, 2026278.90285.50278.90281.87281.870.86%1,264,040
Jun 24, 2026283.64283.64275.29279.46279.46-1.28%2,590,662
Jun 23, 2026286.73286.73281.04283.08283.080.35%1,395,458
Jun 22, 2026282.26284.25279.39282.08282.081.01%1,484,769
Jun 18, 2026284.83286.19279.20279.27279.27-2.04%2,408,128
Jun 17, 2026290.13291.15284.11285.09285.09-2.33%1,022,165
Jun 16, 2026295.68295.72288.37291.88291.88-0.66%1,069,534
Jun 15, 2026296.60298.00291.49293.83293.83-1.40%1,122,793
Jun 12, 2026296.22299.27295.25298.00298.001.07%1,265,421
Jun 11, 2026296.87297.22293.40294.84294.84-0.33%1,072,355
Jun 10, 2026298.00298.00290.39295.81295.810.27%1,456,644
Jun 9, 2026290.80295.04289.38295.00295.001.86%1,631,067
Jun 8, 2026287.51291.40286.26289.61289.610.04%1,405,387
Jun 5, 2026283.00290.32283.00289.48289.483.14%1,678,007
Jun 4, 2026277.00284.12275.56280.68280.684.28%2,199,394
Jun 3, 2026272.49274.76270.43270.73269.17-0.73%1,405,761
Jun 2, 2026273.70277.08271.46272.72271.15-0.54%1,300,450
Jun 1, 2026275.62277.98273.07274.19272.61-1.16%1,078,030
May 29, 2026284.20287.31276.14277.40275.80-2.44%2,400,177
May 28, 2026286.13288.67284.00284.33282.69-0.50%1,531,892
May 27, 2026281.50286.64281.09285.75284.101.75%1,422,944
May 26, 2026283.00284.24279.67280.83279.21-1.89%2,321,896
May 22, 2026284.08286.56281.96286.24284.591.50%1,435,101
May 21, 2026281.52285.48279.68282.02280.39-0.38%1,158,419
May 20, 2026291.27292.36283.00283.10281.47-2.81%1,291,839
May 19, 2026286.08293.25281.33291.28289.601.60%1,259,694
May 18, 2026286.24290.32283.74286.69285.040.50%1,375,062
May 15, 2026294.00296.27284.91285.27283.63-3.28%2,178,005
May 14, 2026300.90300.90294.22294.93293.23-1.92%1,409,764
May 13, 2026298.29303.33296.51300.71298.980.74%2,224,480
May 12, 2026290.00298.71286.43298.49296.773.26%2,291,545
May 11, 2026290.39293.00287.00289.07287.400.35%1,695,802
May 8, 2026285.67288.47283.80288.06286.401.42%1,659,409
May 7, 2026283.30285.57280.75284.04282.400.73%1,201,206
May 6, 2026276.52284.82275.76281.98280.362.29%2,579,184
May 5, 2026279.24280.78274.01275.66274.07-1.32%1,840,354
May 4, 2026283.00284.05277.41279.35277.74-1.25%1,597,990
May 1, 2026289.08290.14281.31282.90281.27-2.64%1,520,049
Apr 30, 2026293.77293.77280.12290.58288.91-0.60%2,412,480
Apr 29, 2026283.37293.26283.37292.32290.642.60%2,120,362
Apr 28, 2026284.67288.90284.29284.92283.280.83%1,800,166
Apr 27, 2026275.31284.44275.31282.58280.952.52%1,468,039
Apr 24, 2026279.33280.21272.33275.64274.05-1.46%1,594,748
Apr 23, 2026276.27280.36275.42279.72278.111.83%1,694,581
Apr 22, 2026277.04280.82274.68274.70273.12-0.72%1,357,902
Apr 21, 2026284.00285.67275.91276.69275.10-1.15%1,974,996
Apr 20, 2026279.78281.00278.11279.92278.310.46%1,271,621
Apr 17, 2026275.55279.93274.81278.64277.030.82%1,899,095
Apr 16, 2026270.59276.47269.79276.37274.782.88%1,270,731
Apr 15, 2026270.97271.54264.90268.63267.08-1.46%1,887,345
Apr 14, 2026273.86276.30271.51272.60271.03-0.92%939,526
Apr 13, 2026270.03275.14269.01275.12273.531.43%1,173,171
Apr 10, 2026277.87278.41271.15271.25269.69-2.59%906,749
Apr 9, 2026275.93279.36275.79278.45276.850.32%908,052
Apr 8, 2026275.96277.79272.48277.56275.961.21%1,067,747
Apr 7, 2026278.36279.00272.67274.25272.67-0.52%1,515,302
Apr 6, 2026271.19276.64269.64275.69274.102.10%1,045,078
Apr 2, 2026267.48271.19265.65270.02268.461.01%904,639
Apr 1, 2026266.55268.91265.27267.32265.780.21%1,158,030
Mar 31, 2026259.50267.00258.01266.75265.213.36%1,509,517
Mar 30, 2026264.03264.79257.85258.08256.59-1.48%2,392,978
Mar 27, 2026271.79271.79259.82261.96260.45-3.72%2,261,616
Mar 26, 2026269.85273.11269.85272.08270.510.64%1,676,944
Mar 25, 2026266.37270.95264.29270.36268.801.69%1,771,939
Mar 24, 2026262.02266.76260.61265.87264.341.68%1,319,794
Mar 23, 2026265.21265.50259.00261.49259.98-0.51%2,044,862
Mar 20, 2026263.28266.18261.01262.84261.33-0.65%3,839,946
Mar 19, 2026266.44268.71263.33264.57263.05-0.02%1,522,563
Mar 18, 2026262.99268.59259.21264.61263.090.43%1,650,542
Mar 17, 2026270.67271.60261.14263.47261.95-1.82%2,092,625
Mar 16, 2026268.81269.84266.02268.35266.800.43%1,166,246
Mar 13, 2026270.00270.97265.36267.19265.650.49%1,331,753
Mar 12, 2026263.28268.88263.08265.88264.351.92%2,086,570
Mar 11, 2026262.41263.55258.14260.87259.37-0.60%2,058,027
Mar 10, 2026269.87270.00262.02262.44260.93-2.68%2,045,240
Mar 9, 2026268.67271.25264.47269.66268.11-0.73%1,677,709
Mar 6, 2026282.39282.39267.77271.63270.06-3.43%2,109,160
Mar 5, 2026280.84282.59279.11281.27279.65-0.67%1,577,814
Mar 4, 2026281.10285.91280.80284.74281.550.29%1,422,117
Mar 3, 2026283.00286.43271.78283.93280.75-2.38%2,673,700
Mar 2, 2026288.91292.32287.40290.85287.590.36%1,295,479
Feb 27, 2026287.78290.38284.72289.82286.570.35%2,245,831
Feb 26, 2026286.75289.59285.86288.82285.581.54%1,215,720
Feb 25, 2026283.82287.09281.83284.44281.251.22%1,759,538
Feb 24, 2026283.51284.72277.17281.00277.85-0.77%2,287,638
Feb 23, 2026279.10284.36278.72283.18280.011.02%1,632,388
Feb 20, 2026285.64286.24277.16280.31277.17-1.96%1,943,672
Feb 19, 2026290.01290.01285.29285.92282.72-1.45%830,393
Feb 18, 2026290.34292.13287.61290.12286.87-0.20%932,766
Feb 17, 2026294.43297.25289.41290.71287.45-0.25%1,048,203
Feb 13, 2026287.63293.32287.63291.44288.171.33%1,071,688
Feb 12, 2026294.73297.00286.50287.61284.39-2.42%1,412,705
Feb 11, 2026286.95296.36283.20294.73291.432.40%2,434,199
Feb 10, 2026296.65296.90287.49287.81284.58-2.24%1,814,212
Feb 9, 2026295.00297.00288.70294.40291.100.80%1,731,067
Feb 6, 2026283.72297.80283.50292.05288.782.64%2,866,219
Feb 5, 2026277.20285.00273.95284.53281.344.72%3,927,059
Feb 4, 2026269.80281.87269.16271.71268.66-1.34%4,096,185
Feb 3, 2026271.76276.71271.33275.39272.301.42%1,419,867