Skip to main content
The Cigna Group (CI)
NYSE: CI · Real-Time Price · USD
289.04
+0.45 (0.16%)
Jan 22, 2025, 4:00 PM EST - Market closed

The Cigna Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 22, 2025287.18290.80285.69289.04289.040.16%1,383,996
Jan 21, 2025283.99288.60283.00288.59288.591.62%1,634,384
Jan 17, 2025281.09286.39279.47283.99283.991.07%1,899,951
Jan 16, 2025280.07281.65275.46280.97280.97-1.27%2,013,297
Jan 15, 2025284.25285.24280.15284.58284.58-0.16%1,711,969
Jan 14, 2025282.00285.70280.85285.03285.030.91%2,173,540
Jan 13, 2025281.31282.70279.70282.45282.451.24%1,892,529
Jan 10, 2025277.06281.69275.00278.99278.99-0.12%1,527,171
Jan 8, 2025278.30279.58276.00279.32279.32-0.22%1,013,335
Jan 7, 2025281.38282.94278.19279.93279.930.10%1,033,470
Jan 6, 2025278.57284.25278.01279.66279.66-0.37%1,373,729
Jan 3, 2025275.53282.02273.73280.70280.702.26%1,333,151
Jan 2, 2025278.82278.99274.05274.49274.49-0.60%1,020,311
Dec 31, 2024276.00277.99273.85276.14276.140.36%1,222,384
Dec 30, 2024277.71277.71273.58275.14275.14-1.28%1,271,115
Dec 27, 2024280.04282.78276.60278.71278.71-1.02%976,968
Dec 26, 2024280.06281.87278.13281.58281.580.54%1,090,241
Dec 24, 2024280.09280.75277.03280.06280.06-0.56%669,265
Dec 23, 2024275.91282.30273.11281.63281.631.70%1,945,416
Dec 20, 2024276.60280.37273.26276.92276.920.77%3,481,214
Dec 19, 2024280.87284.68270.22274.80274.80-2.69%3,826,881
Dec 18, 2024276.45284.29272.24282.41282.416.33%4,913,398
Dec 17, 2024263.67270.68262.03265.59265.59-2.81%4,483,128
Dec 16, 2024281.92283.70271.88273.26273.26-3.05%4,009,271
Dec 13, 2024282.37286.00279.88281.86281.86-0.39%3,277,306
Dec 12, 2024293.00296.83282.27282.96282.96-3.76%4,474,066
Dec 11, 2024308.60309.84293.62294.03294.03-5.57%4,301,004
Dec 10, 2024319.15319.53310.59311.37311.37-2.44%2,610,470
Dec 9, 2024319.23320.11313.07319.15319.150.42%2,146,091
Dec 6, 2024323.47323.92315.10317.81317.81-1.49%1,746,122
Dec 5, 2024329.02330.26321.89322.61322.61-2.27%1,460,391
Dec 4, 2024333.30336.55329.84330.12330.12-1.43%1,523,741
Dec 3, 2024338.77339.31334.13334.90333.49-0.64%1,524,659
Dec 2, 2024336.17338.78334.89337.06335.64-0.22%1,107,929
Nov 29, 2024335.21339.60335.01337.80336.370.39%900,380
Nov 27, 2024335.44340.14333.79336.50335.080.45%1,770,192
Nov 26, 2024333.70335.23329.67335.00333.590.60%1,695,335
Nov 25, 2024330.80335.14330.07333.01331.601.39%2,588,568
Nov 22, 2024330.34330.94325.47328.45327.06-0.49%1,475,200
Nov 21, 2024324.92331.07322.21330.07328.682.07%1,520,437
Nov 20, 2024322.69324.39319.44323.39322.020.28%1,527,324
Nov 19, 2024320.00327.09319.18322.50321.140.02%1,322,790
Nov 18, 2024321.25323.65320.55322.45321.090.29%1,194,622
Nov 15, 2024323.06324.77316.77321.52320.16-0.73%1,650,180
Nov 14, 2024331.50332.02322.73323.88322.51-2.46%1,826,974
Nov 13, 2024339.15340.70331.06332.04330.64-2.30%1,675,469
Nov 12, 2024342.00346.73339.48339.87338.44-0.93%2,244,581
Nov 11, 2024342.52347.62339.72343.06341.617.28%2,585,840
Nov 8, 2024319.69321.75317.48319.77318.420.09%1,315,168
Nov 7, 2024316.50321.49314.68319.49318.141.35%1,752,683
Nov 6, 2024324.84326.04308.58315.22313.89-1.00%2,655,277
Nov 5, 2024312.24318.79311.26318.39317.051.94%2,046,365
Nov 4, 2024316.72317.98311.40312.32311.00-1.32%1,695,664
Nov 1, 2024313.30318.75306.66316.49315.150.53%2,810,769
Oct 31, 2024333.38342.39313.95314.81313.480.61%3,506,849
Oct 30, 2024308.00316.53308.00312.89311.571.51%2,412,074
Oct 29, 2024314.83315.11307.86308.23306.93-2.12%2,556,345
Oct 28, 2024317.26318.25313.60314.92313.59-0.61%1,545,549
Oct 25, 2024319.07321.34315.51316.85315.51-0.44%1,390,535
Oct 24, 2024318.67322.44318.05318.24316.900.21%1,646,767
Oct 23, 2024316.86320.73315.00317.57316.230.03%1,352,849
Oct 22, 2024320.18322.29315.09317.46316.12-0.87%2,636,374
Oct 21, 2024333.32333.32318.24320.23318.88-4.69%4,638,585
Oct 18, 2024353.55353.55335.96336.00334.58-4.85%2,712,344
Oct 17, 2024351.41358.72350.00353.12351.63-1.52%1,614,441
Oct 16, 2024348.84358.88348.84358.58357.072.79%970,346
Oct 15, 2024348.50355.00344.15348.84347.37-0.74%1,317,766
Oct 14, 2024350.13352.20348.36351.45349.970.33%952,477
Oct 11, 2024351.37354.99349.69350.30348.82-0.06%786,700
Oct 10, 2024347.53350.93346.19350.50349.021.09%800,612
Oct 9, 2024344.30347.63342.62346.72345.260.81%846,650
Oct 8, 2024341.72345.13339.27343.93342.481.08%1,127,736
Oct 7, 2024339.98342.90338.69340.27338.83-0.42%851,903
Oct 4, 2024341.18342.21339.32341.70340.260.33%720,032
Oct 3, 2024340.92342.30337.48340.56339.12-0.04%1,145,932
Oct 2, 2024348.46348.91339.81340.71339.27-2.12%1,627,864
Oct 1, 2024345.98351.63344.59348.09346.620.48%1,005,826
Sep 30, 2024349.68349.68343.99346.44344.98-0.36%1,294,763
Sep 27, 2024345.53351.11344.99347.70346.230.79%1,379,580
Sep 26, 2024344.82346.52342.01344.99343.53-1.11%1,663,131
Sep 25, 2024354.99355.34347.74348.86347.39-1.22%892,513
Sep 24, 2024354.39355.44350.00353.17351.68-0.50%968,058
Sep 23, 2024357.03358.71354.59354.94353.44-0.34%807,831
Sep 20, 2024356.75358.91352.01356.14354.64-0.31%2,900,933
Sep 19, 2024357.16358.83354.77357.26355.750.53%753,277
Sep 18, 2024356.23362.25354.86355.39353.89-0.24%824,419
Sep 17, 2024364.66366.91354.64356.23354.73-2.89%863,318
Sep 16, 2024367.51370.83365.58366.85365.300.58%668,049
Sep 13, 2024362.17368.16360.77364.72363.180.70%882,661
Sep 12, 2024357.26362.66355.16362.17360.641.23%962,242
Sep 11, 2024356.85358.21350.43357.78356.27-0.09%748,689
Sep 10, 2024358.51360.61355.65358.10356.590.14%868,399
Sep 9, 2024356.55359.32351.45357.61356.101.17%1,102,418
Sep 6, 2024357.46359.46352.99353.49352.00-0.46%2,363,544
Sep 5, 2024362.06364.41348.80355.12353.62-3.14%2,528,316
Sep 4, 2024366.40370.64364.01366.64365.090.32%1,027,069
Sep 3, 2024362.28367.08360.71365.48362.551.01%1,433,539
Aug 30, 2024360.72362.52359.92361.81358.910.21%1,148,195
Aug 29, 2024360.09361.71355.12361.06358.170.87%1,024,703
Aug 28, 2024356.51359.82354.05357.93355.061.14%1,314,617