The Cigna Group (CI)
NYSE: CI · Real-Time Price · USD
276.48
+0.47 (0.17%)
At close: Dec 30, 2025, 4:00 PM EST
274.47
-2.01 (-0.73%)
Pre-market: Dec 31, 2025, 7:00 AM EST
The Cigna Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 276.02 | 277.32 | 275.00 | 276.48 | 276.48 | 0.17% | 787,338 |
| Dec 29, 2025 | 277.00 | 277.89 | 275.31 | 276.01 | 276.01 | -0.18% | 939,947 |
| Dec 26, 2025 | 275.16 | 276.78 | 273.94 | 276.51 | 276.51 | 0.60% | 759,922 |
| Dec 24, 2025 | 274.00 | 275.71 | 272.56 | 274.86 | 274.86 | 0.41% | 512,917 |
| Dec 23, 2025 | 275.43 | 275.94 | 273.29 | 273.75 | 273.75 | -0.67% | 1,000,496 |
| Dec 22, 2025 | 268.99 | 275.74 | 268.80 | 275.60 | 275.60 | 1.36% | 1,407,510 |
| Dec 19, 2025 | 273.48 | 275.39 | 270.72 | 271.89 | 271.89 | -0.77% | 3,865,766 |
| Dec 18, 2025 | 273.13 | 275.53 | 270.62 | 274.00 | 274.00 | 0.06% | 1,678,875 |
| Dec 17, 2025 | 275.58 | 277.51 | 273.68 | 273.84 | 273.84 | -0.82% | 1,681,148 |
| Dec 16, 2025 | 277.49 | 277.68 | 274.68 | 276.11 | 276.11 | -0.38% | 1,600,233 |
| Dec 15, 2025 | 276.01 | 278.00 | 274.21 | 277.15 | 277.15 | 0.89% | 1,713,732 |
| Dec 12, 2025 | 273.86 | 275.27 | 272.40 | 274.70 | 274.70 | 0.90% | 1,758,829 |
| Dec 11, 2025 | 264.91 | 273.53 | 263.79 | 272.26 | 272.26 | 3.68% | 2,084,132 |
| Dec 10, 2025 | 262.16 | 264.15 | 261.25 | 262.60 | 262.60 | -0.04% | 1,373,664 |
| Dec 9, 2025 | 265.17 | 266.50 | 262.44 | 262.71 | 262.71 | -0.31% | 1,160,273 |
| Dec 8, 2025 | 265.44 | 265.50 | 258.27 | 263.54 | 263.54 | -0.72% | 2,547,039 |
| Dec 5, 2025 | 268.46 | 269.08 | 263.87 | 265.44 | 265.44 | -1.11% | 1,095,906 |
| Dec 4, 2025 | 270.00 | 272.09 | 266.51 | 268.42 | 268.42 | -0.70% | 1,551,557 |
| Dec 3, 2025 | 276.00 | 277.96 | 270.06 | 270.32 | 268.81 | -1.38% | 1,925,820 |
| Dec 2, 2025 | 274.47 | 276.12 | 271.31 | 274.10 | 272.57 | 0.19% | 1,534,571 |
| Dec 1, 2025 | 277.07 | 278.69 | 273.27 | 273.57 | 272.04 | -1.34% | 1,978,681 |
| Nov 28, 2025 | 278.94 | 280.24 | 277.05 | 277.28 | 275.73 | -0.38% | 562,880 |
| Nov 26, 2025 | 278.20 | 280.59 | 276.00 | 278.35 | 276.80 | 0.05% | 1,103,165 |
| Nov 25, 2025 | 273.69 | 280.19 | 271.24 | 278.20 | 276.65 | 2.48% | 1,862,085 |
| Nov 24, 2025 | 278.59 | 281.00 | 269.54 | 271.47 | 269.95 | -2.38% | 2,640,372 |
| Nov 21, 2025 | 271.61 | 280.09 | 270.22 | 278.09 | 276.54 | 3.15% | 1,928,691 |
| Nov 20, 2025 | 271.41 | 274.43 | 267.52 | 269.60 | 268.09 | -0.88% | 2,005,935 |
| Nov 19, 2025 | 274.75 | 276.00 | 271.02 | 271.99 | 270.47 | -0.23% | 1,732,776 |
| Nov 18, 2025 | 270.20 | 274.21 | 268.28 | 272.61 | 271.09 | 0.47% | 2,048,275 |
| Nov 17, 2025 | 269.95 | 274.61 | 268.35 | 271.33 | 269.81 | 0.62% | 2,003,422 |
| Nov 14, 2025 | 272.00 | 273.60 | 267.69 | 269.66 | 268.15 | -0.45% | 1,960,476 |
| Nov 13, 2025 | 270.75 | 275.41 | 270.29 | 270.89 | 269.38 | 0.10% | 2,678,116 |
| Nov 12, 2025 | 266.50 | 276.14 | 266.50 | 270.61 | 269.10 | 0.97% | 2,459,758 |
| Nov 11, 2025 | 260.26 | 269.15 | 259.51 | 268.00 | 266.50 | 3.81% | 3,298,603 |
| Nov 10, 2025 | 261.10 | 263.59 | 256.52 | 258.16 | 256.72 | -2.43% | 2,543,365 |
| Nov 7, 2025 | 257.00 | 265.88 | 255.53 | 264.58 | 263.10 | 3.20% | 3,025,532 |
| Nov 6, 2025 | 259.58 | 264.57 | 255.67 | 256.38 | 254.95 | -1.23% | 2,882,191 |
| Nov 5, 2025 | 261.46 | 266.18 | 259.47 | 259.58 | 258.13 | -1.92% | 3,202,224 |
| Nov 4, 2025 | 257.70 | 264.80 | 256.00 | 264.66 | 263.18 | 2.34% | 3,686,454 |
| Nov 3, 2025 | 242.74 | 261.06 | 239.51 | 258.62 | 257.18 | 5.81% | 5,479,629 |
| Oct 31, 2025 | 248.06 | 248.53 | 240.67 | 244.41 | 243.04 | -1.09% | 5,144,682 |
| Oct 30, 2025 | 265.00 | 273.32 | 245.61 | 247.10 | 245.72 | -17.39% | 9,349,022 |
| Oct 29, 2025 | 305.92 | 306.01 | 298.22 | 299.12 | 297.45 | -3.01% | 1,992,371 |
| Oct 28, 2025 | 309.63 | 311.34 | 306.24 | 308.41 | 306.69 | -0.25% | 1,173,587 |
| Oct 27, 2025 | 301.45 | 309.71 | 301.00 | 309.18 | 307.45 | 2.45% | 1,374,998 |
| Oct 24, 2025 | 306.43 | 306.43 | 300.08 | 301.78 | 300.09 | -1.08% | 1,318,276 |
| Oct 23, 2025 | 306.00 | 306.00 | 300.50 | 305.07 | 303.37 | -0.91% | 1,214,277 |
| Oct 22, 2025 | 307.54 | 311.05 | 303.68 | 307.87 | 306.15 | 0.12% | 923,345 |
| Oct 21, 2025 | 306.51 | 309.60 | 304.11 | 307.50 | 305.78 | 0.22% | 1,381,152 |
| Oct 20, 2025 | 299.93 | 308.70 | 299.39 | 306.84 | 305.13 | 2.53% | 1,608,871 |