The Cigna Group (CI)
NYSE: CI · Real-Time Price · USD
288.66
-1.16 (-0.40%)
Mar 2, 2026, 12:57 PM EST - Market open
The Cigna Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 288.91 | 292.32 | 287.40 | 287.93 | - | -0.65% | 425,384 |
| Feb 27, 2026 | 287.78 | 290.38 | 284.72 | 289.82 | 289.82 | 0.35% | 2,046,785 |
| Feb 26, 2026 | 286.75 | 289.59 | 285.86 | 288.82 | 288.82 | 1.54% | 1,202,116 |
| Feb 25, 2026 | 283.82 | 287.09 | 281.83 | 284.44 | 284.44 | 1.22% | 1,725,254 |
| Feb 24, 2026 | 283.51 | 284.72 | 277.17 | 281.00 | 281.00 | -0.77% | 2,287,277 |
| Feb 23, 2026 | 279.10 | 284.36 | 278.72 | 283.18 | 283.18 | 1.02% | 1,623,901 |
| Feb 20, 2026 | 285.64 | 286.24 | 277.16 | 280.31 | 280.31 | -1.96% | 1,943,608 |
| Feb 19, 2026 | 290.01 | 290.01 | 285.29 | 285.92 | 285.92 | -1.45% | 827,307 |
| Feb 18, 2026 | 290.34 | 292.13 | 287.61 | 290.12 | 290.12 | -0.20% | 893,978 |
| Feb 17, 2026 | 294.43 | 297.25 | 289.41 | 290.71 | 290.71 | -0.25% | 1,046,708 |
| Feb 13, 2026 | 287.63 | 293.32 | 287.63 | 291.44 | 291.44 | 1.33% | 1,030,516 |
| Feb 12, 2026 | 294.73 | 297.00 | 286.50 | 287.61 | 287.61 | -2.42% | 1,412,276 |
| Feb 11, 2026 | 286.95 | 296.36 | 283.20 | 294.73 | 294.73 | 2.40% | 2,419,884 |
| Feb 10, 2026 | 296.65 | 296.90 | 287.49 | 287.81 | 287.81 | -2.24% | 1,774,489 |
| Feb 9, 2026 | 295.00 | 297.00 | 288.70 | 294.40 | 294.40 | 0.80% | 1,691,859 |
| Feb 6, 2026 | 283.72 | 297.80 | 283.50 | 292.05 | 292.05 | 2.64% | 2,834,164 |
| Feb 5, 2026 | 277.20 | 285.00 | 273.95 | 284.53 | 284.53 | 4.72% | 3,922,747 |
| Feb 4, 2026 | 269.80 | 281.87 | 269.16 | 271.71 | 271.71 | -1.34% | 4,081,489 |
| Feb 3, 2026 | 271.76 | 276.71 | 271.33 | 275.39 | 275.39 | 1.42% | 1,366,136 |
| Feb 2, 2026 | 272.09 | 275.84 | 268.76 | 271.54 | 271.54 | -0.94% | 1,890,423 |
| Jan 30, 2026 | 271.51 | 274.11 | 268.45 | 274.11 | 274.11 | 1.05% | 1,748,438 |
| Jan 29, 2026 | 273.52 | 276.09 | 270.17 | 271.27 | 271.27 | -0.41% | 1,554,117 |
| Jan 28, 2026 | 268.90 | 273.58 | 265.75 | 272.38 | 272.38 | 0.85% | 1,581,648 |
| Jan 27, 2026 | 279.00 | 281.39 | 269.58 | 270.09 | 270.09 | -3.68% | 2,222,440 |
| Jan 26, 2026 | 279.50 | 281.49 | 277.10 | 280.41 | 280.41 | 0.43% | 1,308,373 |
| Jan 23, 2026 | 279.99 | 281.03 | 277.74 | 279.20 | 279.20 | -0.42% | 1,023,940 |
| Jan 22, 2026 | 274.75 | 280.73 | 274.26 | 280.39 | 280.39 | 1.99% | 1,372,372 |
| Jan 21, 2026 | 271.54 | 276.43 | 270.62 | 274.91 | 274.91 | 1.35% | 1,175,422 |
| Jan 20, 2026 | 270.57 | 274.48 | 268.36 | 271.24 | 271.24 | -0.36% | 1,481,758 |
| Jan 16, 2026 | 276.32 | 276.96 | 270.77 | 272.21 | 272.21 | -2.06% | 1,624,920 |
| Jan 15, 2026 | 271.54 | 278.00 | 268.95 | 277.94 | 277.94 | 2.56% | 1,653,781 |
| Jan 14, 2026 | 272.19 | 276.67 | 270.96 | 271.00 | 271.00 | -0.30% | 1,820,855 |
| Jan 13, 2026 | 276.49 | 276.50 | 270.31 | 271.81 | 271.81 | -1.53% | 1,013,008 |
| Jan 12, 2026 | 279.50 | 279.50 | 270.56 | 276.02 | 276.02 | -1.05% | 1,537,002 |
| Jan 9, 2026 | 286.53 | 286.88 | 278.20 | 278.95 | 278.95 | -1.75% | 1,653,880 |
| Jan 8, 2026 | 280.31 | 286.73 | 279.51 | 283.91 | 283.91 | 1.72% | 1,397,788 |
| Jan 7, 2026 | 287.00 | 287.00 | 277.79 | 279.12 | 279.12 | -1.98% | 1,941,061 |
| Jan 6, 2026 | 284.94 | 289.03 | 280.76 | 284.76 | 284.76 | 0.28% | 1,719,519 |
| Jan 5, 2026 | 277.62 | 285.17 | 277.15 | 283.97 | 283.97 | 1.74% | 1,498,820 |
| Jan 2, 2026 | 276.66 | 280.50 | 274.00 | 279.12 | 279.12 | 1.41% | 1,078,679 |
| Dec 31, 2025 | 276.51 | 277.44 | 274.60 | 275.23 | 275.23 | -0.45% | 1,196,304 |
| 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 |