The Cigna Group (CI)
NYSE: CI · Real-Time Price · USD
336.99
-1.46 (-0.43%)
Apr 4, 2025, 10:05 AM EDT - Market open
The Cigna Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 4, 2025 | 336.27 | 341.06 | 336.27 | 339.62 | - | 0.35% | 58,265 |
| Apr 3, 2025 | 331.80 | 342.57 | 329.96 | 338.45 | 338.45 | 1.97% | 2,403,946 |
| Apr 2, 2025 | 329.63 | 332.65 | 327.48 | 331.92 | 331.92 | 0.28% | 1,108,320 |
| Apr 1, 2025 | 330.60 | 333.25 | 328.51 | 331.00 | 331.00 | 0.61% | 1,669,142 |
| Mar 31, 2025 | 325.89 | 332.24 | 325.63 | 329.00 | 329.00 | 1.22% | 2,128,613 |
| Mar 28, 2025 | 325.79 | 329.99 | 324.25 | 325.04 | 325.04 | 0.09% | 1,105,941 |
| Mar 27, 2025 | 322.50 | 327.27 | 319.82 | 324.74 | 324.74 | 1.09% | 1,285,358 |
| Mar 26, 2025 | 317.99 | 322.89 | 316.90 | 321.23 | 321.23 | 1.39% | 1,200,591 |
| Mar 25, 2025 | 321.46 | 321.51 | 313.40 | 316.84 | 316.84 | -1.11% | 1,172,138 |
| Mar 24, 2025 | 317.46 | 321.01 | 315.68 | 320.40 | 320.40 | 1.18% | 1,287,842 |
| Mar 21, 2025 | 321.71 | 324.00 | 316.01 | 316.65 | 316.65 | -1.47% | 3,554,964 |
| Mar 20, 2025 | 321.00 | 324.06 | 319.24 | 321.39 | 321.39 | 0.17% | 1,181,010 |
| Mar 19, 2025 | 320.81 | 323.00 | 317.28 | 320.83 | 320.83 | -0.50% | 1,432,112 |
| Mar 18, 2025 | 318.69 | 322.98 | 316.39 | 322.43 | 322.43 | 1.78% | 1,348,455 |
| Mar 17, 2025 | 313.05 | 318.18 | 312.05 | 316.80 | 316.80 | 1.25% | 1,139,455 |
| Mar 14, 2025 | 310.35 | 315.73 | 309.55 | 312.90 | 312.90 | 0.29% | 1,352,653 |
| Mar 13, 2025 | 312.46 | 315.06 | 309.70 | 311.99 | 311.99 | 0.30% | 1,463,357 |
| Mar 12, 2025 | 316.93 | 318.98 | 307.77 | 311.05 | 311.05 | -2.15% | 1,844,116 |
| Mar 11, 2025 | 327.65 | 327.65 | 316.33 | 317.87 | 317.87 | -2.70% | 1,963,989 |
| Mar 10, 2025 | 321.90 | 332.90 | 319.19 | 326.68 | 326.68 | 1.76% | 2,738,759 |
| Mar 7, 2025 | 314.14 | 325.21 | 313.90 | 321.02 | 321.02 | 1.71% | 2,193,493 |
| Mar 6, 2025 | 309.57 | 317.12 | 308.19 | 315.63 | 315.63 | 1.87% | 1,607,580 |
| Mar 5, 2025 | 305.87 | 312.23 | 305.76 | 309.83 | 309.83 | 0.31% | 1,313,843 |
| Mar 4, 2025 | 312.28 | 317.37 | 308.40 | 308.86 | 307.36 | -0.85% | 1,547,301 |
| Mar 3, 2025 | 308.12 | 314.65 | 307.11 | 311.51 | 310.00 | 0.86% | 2,036,290 |
| Feb 28, 2025 | 303.45 | 309.09 | 302.62 | 308.85 | 307.35 | 1.96% | 2,025,669 |
| Feb 27, 2025 | 307.16 | 309.23 | 302.63 | 302.92 | 301.45 | -0.79% | 1,729,067 |
| Feb 26, 2025 | 310.45 | 312.97 | 303.37 | 305.34 | 303.86 | -2.73% | 1,910,799 |
| Feb 25, 2025 | 302.21 | 315.16 | 301.31 | 313.90 | 312.38 | 4.28% | 3,039,591 |
| Feb 24, 2025 | 298.74 | 303.33 | 294.01 | 301.02 | 299.56 | 0.40% | 2,494,819 |
| Feb 21, 2025 | 294.49 | 304.01 | 293.85 | 299.81 | 298.36 | 0.04% | 2,213,915 |
| Feb 20, 2025 | 296.19 | 301.66 | 296.19 | 299.68 | 298.23 | 0.82% | 1,269,997 |
| Feb 19, 2025 | 294.18 | 299.63 | 293.32 | 297.23 | 295.79 | 0.84% | 1,734,597 |
| Feb 18, 2025 | 291.33 | 296.70 | 288.49 | 294.75 | 293.32 | 0.83% | 1,791,198 |
| Feb 14, 2025 | 299.12 | 301.60 | 291.85 | 292.32 | 290.90 | -2.50% | 1,579,582 |
| Feb 13, 2025 | 293.72 | 300.57 | 293.33 | 299.82 | 298.37 | 2.44% | 1,670,815 |
| Feb 12, 2025 | 295.61 | 302.97 | 290.18 | 292.69 | 291.27 | -0.86% | 1,712,699 |
| Feb 11, 2025 | 292.00 | 295.61 | 290.70 | 295.24 | 293.81 | 0.83% | 1,202,795 |
| Feb 10, 2025 | 288.40 | 293.83 | 286.93 | 292.82 | 291.40 | 2.13% | 2,125,909 |
| Feb 7, 2025 | 288.24 | 289.71 | 285.27 | 286.71 | 285.32 | -0.18% | 1,271,914 |
| Feb 6, 2025 | 289.49 | 291.18 | 286.12 | 287.23 | 285.84 | -2.07% | 1,820,775 |
| Feb 5, 2025 | 290.64 | 293.83 | 288.86 | 293.31 | 291.89 | 0.63% | 1,781,814 |
| Feb 4, 2025 | 289.32 | 296.00 | 286.70 | 291.46 | 290.05 | -0.34% | 1,836,864 |
| Feb 3, 2025 | 292.12 | 302.34 | 290.74 | 292.46 | 291.04 | -0.59% | 1,966,351 |
| Jan 31, 2025 | 284.71 | 299.72 | 282.03 | 294.21 | 292.78 | 3.97% | 3,531,997 |
| Jan 30, 2025 | 275.00 | 282.99 | 268.99 | 282.98 | 281.61 | -6.70% | 5,487,862 |
| Jan 29, 2025 | 303.29 | 305.76 | 301.47 | 303.31 | 301.84 | 0.16% | 1,793,785 |
| Jan 28, 2025 | 306.12 | 308.64 | 301.14 | 302.82 | 301.35 | -0.95% | 1,610,316 |
| Jan 27, 2025 | 295.00 | 306.43 | 294.75 | 305.72 | 304.24 | 4.11% | 1,918,097 |
| Jan 24, 2025 | 294.30 | 298.00 | 293.28 | 293.64 | 292.22 | -0.46% | 1,398,100 |