The Cigna Group (CI)
NYSE: CI · Real-Time Price · USD
315.37
+5.17 (1.67%)
Jun 12, 2025, 4:00 PM - Market closed
The Cigna Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2025 | 311.06 | 315.83 | 308.38 | 315.37 | 315.37 | 1.67% | 2,064,100 |
| Jun 11, 2025 | 314.70 | 315.86 | 309.48 | 310.20 | 310.20 | -1.09% | 2,210,123 |
| Jun 10, 2025 | 312.80 | 318.13 | 311.05 | 313.62 | 313.62 | 0.71% | 2,228,284 |
| Jun 9, 2025 | 310.84 | 314.16 | 309.05 | 311.40 | 311.40 | -0.25% | 2,313,185 |
| Jun 6, 2025 | 311.64 | 312.51 | 309.50 | 312.18 | 312.18 | 0.37% | 2,048,289 |
| Jun 5, 2025 | 310.58 | 312.99 | 309.21 | 311.02 | 311.02 | 0.29% | 1,682,932 |
| Jun 4, 2025 | 311.26 | 312.80 | 309.71 | 310.12 | 310.12 | -0.50% | 991,227 |
| Jun 3, 2025 | 312.31 | 315.00 | 310.30 | 311.67 | 311.67 | -1.05% | 1,321,064 |
| Jun 2, 2025 | 315.60 | 319.95 | 312.18 | 314.99 | 313.47 | -0.52% | 1,247,849 |
| May 30, 2025 | 312.28 | 319.25 | 310.05 | 316.64 | 315.11 | 1.47% | 2,732,238 |
| May 29, 2025 | 310.00 | 312.10 | 308.39 | 312.05 | 310.55 | 0.38% | 1,745,737 |
| May 28, 2025 | 314.98 | 315.80 | 310.29 | 310.86 | 309.36 | -1.40% | 1,157,468 |
| May 27, 2025 | 316.90 | 316.99 | 311.70 | 315.28 | 313.76 | -0.22% | 1,573,804 |
| May 23, 2025 | 314.20 | 316.59 | 310.51 | 315.99 | 314.47 | 1.06% | 1,667,846 |
| May 22, 2025 | 315.91 | 316.46 | 310.20 | 312.68 | 311.17 | -1.39% | 1,699,864 |
| May 21, 2025 | 322.63 | 326.00 | 317.01 | 317.09 | 315.56 | -2.43% | 984,422 |
| May 20, 2025 | 323.85 | 325.48 | 322.36 | 325.00 | 323.43 | 0.94% | 1,329,732 |
| May 19, 2025 | 320.55 | 322.88 | 318.00 | 321.96 | 320.41 | 0.32% | 1,242,737 |
| May 16, 2025 | 309.40 | 320.97 | 307.78 | 320.94 | 319.39 | 3.91% | 2,056,251 |
| May 15, 2025 | 303.22 | 308.97 | 296.26 | 308.86 | 307.37 | 1.82% | 2,723,351 |
| May 14, 2025 | 305.25 | 307.16 | 302.11 | 303.35 | 301.89 | 0.48% | 2,517,211 |
| May 13, 2025 | 309.59 | 310.25 | 301.48 | 301.89 | 300.43 | -4.39% | 3,144,364 |
| May 12, 2025 | 324.08 | 328.26 | 309.59 | 315.74 | 314.22 | -5.31% | 3,560,738 |
| May 9, 2025 | 333.19 | 335.42 | 331.84 | 333.46 | 331.85 | 0.11% | 787,938 |
| May 8, 2025 | 333.08 | 337.25 | 330.21 | 333.11 | 331.50 | -0.40% | 1,322,303 |
| May 7, 2025 | 335.00 | 335.87 | 331.32 | 334.44 | 332.83 | 0.19% | 1,325,064 |
| May 6, 2025 | 332.88 | 337.00 | 331.94 | 333.82 | 332.21 | 0.24% | 1,825,904 |
| May 5, 2025 | 337.01 | 337.06 | 332.62 | 333.01 | 331.40 | -0.52% | 1,472,607 |
| May 2, 2025 | 344.03 | 350.00 | 330.00 | 334.75 | 333.14 | -0.13% | 2,471,764 |
| May 1, 2025 | 339.71 | 341.40 | 334.66 | 335.18 | 333.56 | -1.43% | 1,987,791 |
| Apr 30, 2025 | 341.02 | 342.91 | 335.69 | 340.04 | 338.40 | 0.84% | 1,562,974 |
| Apr 29, 2025 | 335.22 | 338.93 | 333.57 | 337.21 | 335.58 | 0.71% | 1,272,156 |
| Apr 28, 2025 | 335.65 | 339.67 | 333.02 | 334.82 | 333.21 | -0.16% | 1,347,244 |
| Apr 25, 2025 | 336.76 | 336.76 | 331.21 | 335.36 | 333.74 | -0.10% | 1,400,119 |
| Apr 24, 2025 | 335.70 | 337.21 | 332.03 | 335.70 | 334.08 | -0.29% | 1,341,368 |
| Apr 23, 2025 | 336.58 | 341.59 | 333.40 | 336.69 | 335.07 | -0.11% | 1,782,706 |
| Apr 22, 2025 | 325.21 | 337.39 | 325.21 | 337.07 | 335.45 | 3.79% | 1,852,365 |
| Apr 21, 2025 | 330.80 | 331.87 | 322.11 | 324.77 | 323.20 | -1.62% | 1,409,139 |
| Apr 17, 2025 | 324.45 | 333.51 | 324.45 | 330.13 | 328.54 | 0.21% | 2,847,281 |
| Apr 16, 2025 | 330.01 | 335.16 | 327.74 | 329.44 | 327.85 | 0.25% | 1,311,509 |
| Apr 15, 2025 | 329.97 | 330.11 | 326.52 | 328.63 | 327.05 | -0.17% | 1,082,596 |
| Apr 14, 2025 | 329.83 | 331.16 | 326.03 | 329.20 | 327.61 | -0.30% | 1,442,405 |
| Apr 11, 2025 | 323.73 | 332.78 | 323.12 | 330.19 | 328.60 | 0.89% | 1,728,185 |
| Apr 10, 2025 | 320.67 | 331.57 | 318.07 | 327.27 | 325.69 | 2.28% | 2,021,432 |
| Apr 9, 2025 | 311.79 | 325.27 | 309.06 | 319.99 | 318.45 | 1.96% | 2,463,684 |
| Apr 8, 2025 | 324.81 | 326.00 | 311.29 | 313.84 | 312.33 | -0.49% | 2,483,640 |
| Apr 7, 2025 | 317.56 | 320.96 | 307.84 | 315.39 | 313.87 | -2.17% | 2,918,621 |
| Apr 4, 2025 | 336.27 | 343.91 | 321.00 | 322.40 | 320.85 | -4.74% | 3,801,021 |
| Apr 3, 2025 | 331.80 | 342.57 | 329.96 | 338.45 | 336.82 | 1.97% | 2,403,946 |
| Apr 2, 2025 | 329.63 | 332.65 | 327.48 | 331.92 | 330.32 | 0.28% | 1,108,320 |