Skip to main content
The Cigna Group (CI)
NYSE: CI · Real-Time Price · USD
323.39
+0.89 (0.28%)
Nov 20, 2024, 4:00 PM EST - Market closed

The Cigna Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 2024322.69324.39319.44323.39323.390.28%1,527,324
Nov 19, 2024320.00327.09319.18322.50322.500.02%1,322,790
Nov 18, 2024321.25323.65320.55322.45322.450.29%1,194,622
Nov 15, 2024323.06324.77316.77321.52321.52-0.73%1,650,180
Nov 14, 2024331.50332.02322.73323.88323.88-2.46%1,826,974
Nov 13, 2024339.15340.70331.06332.04332.04-2.30%1,675,469
Nov 12, 2024342.00346.73339.48339.87339.87-0.93%2,244,581
Nov 11, 2024342.52347.62339.72343.06343.067.28%2,585,840
Nov 8, 2024319.69321.75317.48319.77319.770.09%1,315,168
Nov 7, 2024316.50321.49314.68319.49319.491.35%1,752,683
Nov 6, 2024324.84326.04308.58315.22315.22-1.00%2,655,277
Nov 5, 2024312.24318.79311.26318.39318.391.94%2,046,365
Nov 4, 2024316.72317.98311.40312.32312.32-1.32%1,695,664
Nov 1, 2024313.30318.75306.66316.49316.490.53%2,810,769
Oct 31, 2024333.38342.39313.95314.81314.810.61%3,506,849
Oct 30, 2024308.00316.53308.00312.89312.891.51%2,412,074
Oct 29, 2024314.83315.11307.86308.23308.23-2.12%2,556,345
Oct 28, 2024317.26318.25313.60314.92314.92-0.61%1,545,549
Oct 25, 2024319.07321.34315.51316.85316.85-0.44%1,390,535
Oct 24, 2024318.67322.44318.05318.24318.240.21%1,646,767
Oct 23, 2024316.86320.73315.00317.57317.570.03%1,352,849
Oct 22, 2024320.18322.29315.09317.46317.46-0.87%2,636,374
Oct 21, 2024333.32333.32318.24320.23320.23-4.69%4,638,585
Oct 18, 2024353.55353.55335.96336.00336.00-4.85%2,712,344
Oct 17, 2024351.41358.72350.00353.12353.12-1.52%1,614,441
Oct 16, 2024348.84358.88348.84358.58358.582.79%970,346
Oct 15, 2024348.50355.00344.15348.84348.84-0.74%1,317,766
Oct 14, 2024350.13352.20348.36351.45351.450.33%952,477
Oct 11, 2024351.37354.99349.69350.30350.30-0.06%786,700
Oct 10, 2024347.53350.93346.19350.50350.501.09%800,612
Oct 9, 2024344.30347.63342.62346.72346.720.81%846,650
Oct 8, 2024341.72345.13339.27343.93343.931.08%1,127,736
Oct 7, 2024339.98342.90338.69340.27340.27-0.42%851,903
Oct 4, 2024341.18342.21339.32341.70341.700.33%720,032
Oct 3, 2024340.92342.30337.48340.56340.56-0.04%1,145,932
Oct 2, 2024348.46348.91339.81340.71340.71-2.12%1,627,864
Oct 1, 2024345.98351.63344.59348.09348.090.48%1,005,826
Sep 30, 2024349.68349.68343.99346.44346.44-0.36%1,294,763
Sep 27, 2024345.53351.11344.99347.70347.700.79%1,379,580
Sep 26, 2024344.82346.52342.01344.99344.99-1.11%1,663,131
Sep 25, 2024354.99355.34347.74348.86348.86-1.22%892,513
Sep 24, 2024354.39355.44350.00353.17353.17-0.50%968,058
Sep 23, 2024357.03358.71354.59354.94354.94-0.34%807,831
Sep 20, 2024356.75358.91352.01356.14356.14-0.31%2,900,933
Sep 19, 2024357.16358.83354.77357.26357.260.53%753,277
Sep 18, 2024356.23362.25354.86355.39355.39-0.24%824,419
Sep 17, 2024364.66366.91354.64356.23356.23-2.89%863,318
Sep 16, 2024367.51370.83365.58366.85366.850.58%668,049
Sep 13, 2024362.17368.16360.77364.72364.720.70%882,661
Sep 12, 2024357.26362.66355.16362.17362.171.23%962,242
Sep 11, 2024356.85358.21350.43357.78357.78-0.09%748,689
Sep 10, 2024358.51360.61355.65358.10358.100.14%868,399
Sep 9, 2024356.55359.32351.45357.61357.611.17%1,102,418
Sep 6, 2024357.46359.46352.99353.49353.49-0.46%2,363,544
Sep 5, 2024362.06364.41348.80355.12355.12-3.14%2,528,316
Sep 4, 2024366.40370.64364.01366.64366.640.32%1,027,069
Sep 3, 2024362.28367.08360.71365.48364.091.01%1,433,539
Aug 30, 2024360.72362.52359.92361.81360.430.21%1,148,195
Aug 29, 2024360.09361.71355.12361.06359.690.87%1,024,703
Aug 28, 2024356.51359.82354.05357.93356.571.14%1,314,617
Aug 27, 2024354.75355.51352.39353.89352.54-0.01%1,058,167
Aug 26, 2024354.69356.84352.25353.94352.59-0.01%1,361,100
Aug 23, 2024347.50354.49346.15353.99352.642.17%1,425,818
Aug 22, 2024343.19346.82338.82346.47345.151.19%733,990
Aug 21, 2024343.99345.00340.22342.40341.10-0.06%694,537
Aug 20, 2024341.70344.40339.68342.60341.300.08%900,770
Aug 19, 2024342.68343.70341.26342.33341.03-907,568
Aug 16, 2024336.82342.91335.74342.32341.021.67%865,340
Aug 15, 2024337.48337.99332.90336.70335.420.54%1,003,065
Aug 14, 2024335.00337.10332.75334.90333.630.66%621,091
Aug 13, 2024328.74333.38328.46332.72331.451.41%1,057,580
Aug 12, 2024330.96331.78326.46328.10326.85-2.39%1,720,518
Aug 9, 2024333.80338.00333.08336.14334.860.33%969,003
Aug 8, 2024329.06337.27328.28335.02333.751.83%1,164,913
Aug 7, 2024329.90335.39325.75329.01327.76-0.09%1,933,697
Aug 6, 2024323.69329.91323.15329.29328.041.10%2,441,879
Aug 5, 2024337.71339.68321.36325.71324.47-3.44%2,507,392
Aug 2, 2024333.27338.70321.51337.33336.051.42%3,193,740
Aug 1, 2024336.00339.15324.55332.60331.34-4.61%2,495,507
Jul 31, 2024349.25354.00347.62348.67347.34-1.16%1,466,143
Jul 30, 2024346.01355.56346.01352.77351.431.80%909,724
Jul 29, 2024343.65348.46343.08346.54345.220.84%1,021,540
Jul 26, 2024342.69346.66342.49343.64342.330.73%1,135,664
Jul 25, 2024343.99349.27340.45341.15339.85-0.31%775,038
Jul 24, 2024337.67342.71334.93342.21340.911.80%1,029,808
Jul 23, 2024336.05337.31333.79336.17334.890.11%603,380
Jul 22, 2024335.76338.08334.59335.79334.51-0.01%756,286
Jul 19, 2024343.67343.67335.53335.84334.56-1.37%1,169,194
Jul 18, 2024343.06347.37340.46340.52339.23-1.23%1,028,831
Jul 17, 2024339.59345.49339.39344.76343.451.49%1,441,943
Jul 16, 2024333.83342.46333.83339.71338.422.50%1,166,652
Jul 15, 2024336.60338.77330.55331.42330.16-1.01%1,266,462
Jul 12, 2024333.56335.61330.53334.79333.520.37%820,208
Jul 11, 2024327.01333.84327.01333.56332.291.11%1,144,007
Jul 10, 2024329.51332.81323.27329.91328.660.47%1,981,992
Jul 9, 2024322.20328.69319.67328.37327.121.42%1,379,456
Jul 8, 2024320.09324.02318.02323.78322.551.46%1,753,494
Jul 5, 2024324.53325.01316.55319.12317.91-1.94%1,611,976
Jul 3, 2024327.42327.89321.69325.43324.19-0.15%900,742
Jul 2, 2024326.96327.34324.22325.91324.67-0.11%1,056,374