Skip to main content
The Cigna Group (CI)
NYSE: CI · Real-Time Price · USD
276.92
+2.12 (0.77%)
Dec 20, 2024, 4:00 PM EST - Market closed

The Cigna Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 2024276.60280.37273.26276.92276.920.77%3,361,592
Dec 19, 2024280.87284.68270.22274.80274.80-2.69%3,826,881
Dec 18, 2024276.45284.29272.24282.41282.416.33%4,913,400
Dec 17, 2024263.67270.68262.03265.59265.59-2.81%4,483,128
Dec 16, 2024281.92283.70271.88273.26273.26-3.05%4,009,300
Dec 13, 2024282.37286.00279.88281.86281.86-0.39%3,277,306
Dec 12, 2024293.00296.83282.27282.96282.96-3.76%4,474,100
Dec 11, 2024308.60309.83293.62294.03294.03-5.57%4,301,004
Dec 10, 2024319.15319.53310.59311.37311.37-2.44%2,610,470
Dec 9, 2024319.23320.11313.07319.15319.150.42%2,146,100
Dec 6, 2024323.47323.92315.10317.81317.81-1.49%1,746,122
Dec 5, 2024329.02330.26321.89322.61322.61-2.27%1,460,400
Dec 4, 2024333.30336.55329.84330.12330.12-1.43%1,523,741
Dec 3, 2024338.77339.31334.13334.90333.50-0.64%1,524,659
Dec 2, 2024336.17338.78334.89337.06335.65-0.22%1,107,929
Nov 29, 2024335.21339.60335.01337.80336.390.39%900,400
Nov 27, 2024335.44340.14333.79336.50335.090.45%1,770,200
Nov 26, 2024333.70335.23329.67335.00333.600.60%1,695,335
Nov 25, 2024330.80335.14330.07333.01331.621.39%2,588,600
Nov 22, 2024330.34330.94325.47328.45327.08-0.49%1,475,200
Nov 21, 2024324.92331.07322.21330.07328.692.07%1,520,437
Nov 20, 2024322.69324.39319.44323.39322.040.28%1,527,324
Nov 19, 2024320.00327.09319.18322.50321.150.02%1,322,790
Nov 18, 2024321.25323.65320.55322.45321.100.29%1,194,622
Nov 15, 2024323.06324.77316.77321.52320.18-0.73%1,650,200
Nov 14, 2024331.50332.02322.73323.88322.53-2.46%1,827,000
Nov 13, 2024339.15340.70331.06332.04330.65-2.30%1,675,500
Nov 12, 2024342.00346.73339.48339.87338.45-0.93%2,244,581
Nov 11, 2024342.52347.62339.72343.06341.637.28%2,585,840
Nov 8, 2024319.69321.75317.48319.77318.430.09%1,315,200
Nov 7, 2024316.50321.49314.68319.49318.151.35%1,752,683
Nov 6, 2024324.84326.04308.58315.22313.90-1.00%2,655,277
Nov 5, 2024312.24318.79311.26318.39317.061.94%2,046,365
Nov 4, 2024316.72317.98311.40312.32311.01-1.32%1,695,700
Nov 1, 2024313.30318.75306.66316.49315.170.53%2,810,769
Oct 31, 2024333.38342.39313.95314.81313.490.61%3,506,849
Oct 30, 2024308.00316.53308.00312.89311.581.51%2,412,100
Oct 29, 2024314.83315.11307.86308.23306.94-2.12%2,556,345
Oct 28, 2024317.26318.25313.60314.92313.60-0.61%1,545,549
Oct 25, 2024319.07321.34315.51316.85315.53-0.44%1,390,535
Oct 24, 2024318.67322.44318.05318.24316.910.21%1,646,767
Oct 23, 2024316.86320.73315.00317.57316.240.03%1,352,849
Oct 22, 2024320.18322.29315.09317.46316.13-0.87%2,636,400
Oct 21, 2024333.32333.32318.24320.23318.89-4.69%4,638,600
Oct 18, 2024353.55353.55335.96336.00334.60-4.85%2,712,344
Oct 17, 2024351.41358.72350.00353.12351.64-1.52%1,614,441
Oct 16, 2024348.84358.88348.84358.58357.082.79%970,346
Oct 15, 2024348.50355.00344.15348.84347.38-0.74%1,317,800
Oct 14, 2024350.13352.20348.36351.45349.980.33%952,477
Oct 11, 2024351.37354.99349.69350.30348.84-0.06%786,700
Oct 10, 2024347.53350.93346.19350.50349.031.09%800,612
Oct 9, 2024344.30347.63342.62346.72345.270.81%846,650
Oct 8, 2024341.72345.13339.27343.93342.491.08%1,127,736
Oct 7, 2024339.98342.90338.69340.27338.85-0.42%851,903
Oct 4, 2024341.18342.21339.32341.70340.270.33%720,032
Oct 3, 2024340.92342.30337.48340.56339.14-0.04%1,145,932
Oct 2, 2024348.46348.91339.81340.71339.29-2.12%1,627,900
Oct 1, 2024345.98351.63344.59348.09346.630.48%1,005,826
Sep 30, 2024349.68349.68343.99346.44344.99-0.36%1,294,800
Sep 27, 2024345.53351.11344.99347.70346.250.79%1,379,600
Sep 26, 2024344.82346.52342.01344.99343.55-1.11%1,663,131
Sep 25, 2024354.99355.34347.74348.86347.40-1.22%892,513
Sep 24, 2024354.39355.44350.00353.17351.69-0.50%968,100
Sep 23, 2024357.03358.71354.59354.94353.46-0.34%807,831
Sep 20, 2024356.75358.91352.01356.14354.65-0.31%2,900,933
Sep 19, 2024357.16358.83354.77357.26355.770.53%753,300
Sep 18, 2024356.23362.25354.86355.39353.90-0.24%824,419
Sep 17, 2024364.66366.91354.64356.23354.74-2.89%863,318
Sep 16, 2024367.51370.83365.58366.85365.320.58%668,049
Sep 13, 2024362.17368.16360.77364.72363.200.70%882,700
Sep 12, 2024357.26362.66355.16362.17360.661.23%962,242
Sep 11, 2024356.85358.21350.43357.78356.28-0.09%748,700
Sep 10, 2024358.51360.61355.65358.10356.600.14%868,400
Sep 9, 2024356.55359.32351.45357.61356.121.17%1,102,418
Sep 6, 2024357.46359.46352.99353.49352.01-0.46%2,363,544
Sep 5, 2024362.06364.41348.80355.12353.64-3.14%2,528,316
Sep 4, 2024366.40370.64364.01366.64365.110.32%1,194,436
Sep 3, 2024362.28367.08360.71365.48362.561.01%1,433,539
Aug 30, 2024360.72362.52359.92361.81358.920.21%1,148,200
Aug 29, 2024360.09361.71355.12361.06358.170.87%1,024,703
Aug 28, 2024356.51359.82354.05357.93355.071.14%1,314,617
Aug 27, 2024354.75355.51352.39353.89351.06-0.01%1,058,200
Aug 26, 2024354.69356.84352.25353.94351.11-0.01%1,361,100
Aug 23, 2024347.50354.49346.15353.99351.162.17%1,425,818
Aug 22, 2024343.19346.82338.82346.47343.701.19%734,000
Aug 21, 2024343.99345.00340.22342.40339.66-0.06%694,537
Aug 20, 2024341.70344.40339.68342.60339.860.08%900,800
Aug 19, 2024342.68343.70341.26342.33339.59-907,600
Aug 16, 2024336.82342.91335.74342.32339.581.67%865,340
Aug 15, 2024337.48337.99332.90336.70334.010.54%1,003,065
Aug 14, 2024335.00337.10332.75334.90332.220.66%621,100
Aug 13, 2024328.74333.38328.46332.72330.061.41%1,057,600
Aug 12, 2024330.96331.78326.46328.10325.48-2.39%1,720,518
Aug 9, 2024333.80338.00333.08336.14333.450.33%969,003
Aug 8, 2024329.06337.27328.28335.02332.341.83%1,164,913
Aug 7, 2024329.90335.39325.75329.01326.38-0.09%1,933,700
Aug 6, 2024323.69329.91323.15329.29326.661.10%2,441,900
Aug 5, 2024337.71339.68321.36325.71323.11-3.44%2,507,400
Aug 2, 2024333.27338.70321.51337.33334.631.42%3,193,740
Aug 1, 2024336.00339.15324.55332.60329.94-4.61%2,495,507