The Cigna Group (CI)
NYSE: CI · Real-Time Price · USD
303.74
-7.26 (-2.33%)
Oct 6, 2025, 3:03 PM EDT - Market open
The Cigna Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 310.00 | 311.30 | 304.08 | 304.81 | - | -1.99% | 743,873 |
| Oct 3, 2025 | 296.78 | 315.47 | 295.95 | 311.00 | 311.00 | 4.72% | 2,836,998 |
| Oct 2, 2025 | 290.01 | 297.07 | 288.10 | 296.98 | 296.98 | 1.83% | 1,699,579 |
| Oct 1, 2025 | 287.98 | 292.53 | 286.37 | 291.65 | 291.65 | 1.18% | 1,788,285 |
| Sep 30, 2025 | 286.82 | 292.45 | 286.45 | 288.25 | 288.25 | 0.56% | 1,692,845 |
| Sep 29, 2025 | 285.10 | 287.73 | 283.57 | 286.64 | 286.64 | 0.16% | 1,218,014 |
| Sep 26, 2025 | 285.27 | 286.78 | 284.66 | 286.17 | 286.17 | 0.74% | 1,468,578 |
| Sep 25, 2025 | 292.97 | 293.01 | 282.80 | 284.06 | 284.06 | -2.53% | 1,571,430 |
| Sep 24, 2025 | 288.72 | 292.50 | 288.72 | 291.43 | 291.43 | 0.47% | 1,348,490 |
| Sep 23, 2025 | 288.77 | 292.08 | 287.02 | 290.08 | 290.08 | 0.51% | 1,447,404 |
| Sep 22, 2025 | 290.10 | 290.10 | 287.36 | 288.62 | 288.62 | -0.60% | 1,340,262 |
| Sep 19, 2025 | 293.83 | 294.94 | 287.06 | 290.36 | 290.36 | -1.16% | 2,573,933 |
| Sep 18, 2025 | 296.21 | 297.24 | 293.26 | 293.76 | 293.76 | -0.95% | 1,179,598 |
| Sep 17, 2025 | 294.97 | 299.70 | 294.84 | 296.59 | 296.59 | 0.81% | 1,256,569 |
| Sep 16, 2025 | 297.25 | 298.76 | 292.32 | 294.21 | 294.21 | -0.99% | 1,661,168 |
| Sep 15, 2025 | 302.99 | 303.50 | 295.73 | 297.14 | 297.14 | -1.86% | 1,053,812 |
| Sep 12, 2025 | 304.73 | 308.30 | 302.61 | 302.76 | 302.76 | -1.02% | 1,107,074 |
| Sep 11, 2025 | 304.48 | 307.58 | 303.00 | 305.87 | 305.87 | 1.13% | 1,443,954 |
| Sep 10, 2025 | 300.65 | 303.97 | 299.03 | 302.44 | 302.44 | 0.14% | 1,574,098 |
| Sep 9, 2025 | 302.67 | 304.77 | 300.15 | 302.01 | 302.01 | 0.37% | 1,230,151 |
| Sep 8, 2025 | 306.59 | 306.59 | 299.26 | 300.89 | 300.89 | -1.45% | 1,210,091 |
| Sep 5, 2025 | 303.63 | 307.55 | 303.28 | 305.31 | 305.31 | 0.42% | 1,157,710 |
| Sep 4, 2025 | 299.26 | 304.04 | 296.28 | 304.03 | 304.03 | 1.18% | 1,556,491 |
| Sep 3, 2025 | 299.99 | 301.13 | 297.77 | 300.48 | 299.00 | -0.08% | 1,512,511 |
| Sep 2, 2025 | 301.28 | 306.34 | 300.14 | 300.72 | 299.23 | -0.05% | 1,431,170 |
| Aug 29, 2025 | 299.84 | 302.97 | 298.35 | 300.87 | 299.38 | 0.63% | 1,588,857 |
| Aug 28, 2025 | 299.15 | 299.50 | 294.86 | 299.00 | 297.52 | -0.32% | 1,949,222 |
| Aug 27, 2025 | 301.28 | 301.59 | 298.28 | 299.95 | 298.47 | -0.12% | 994,843 |
| Aug 26, 2025 | 300.14 | 301.11 | 297.95 | 300.32 | 298.84 | -0.15% | 2,487,041 |
| Aug 25, 2025 | 304.14 | 304.14 | 298.78 | 300.76 | 299.27 | -1.18% | 1,051,852 |
| Aug 22, 2025 | 302.66 | 308.42 | 302.42 | 304.35 | 302.85 | 1.13% | 1,127,505 |
| Aug 21, 2025 | 304.39 | 305.29 | 300.69 | 300.95 | 299.46 | -1.19% | 999,198 |
| Aug 20, 2025 | 303.35 | 305.67 | 301.30 | 304.57 | 303.07 | 0.81% | 1,588,118 |
| Aug 19, 2025 | 299.05 | 302.59 | 298.00 | 302.11 | 300.62 | 1.27% | 1,482,105 |
| Aug 18, 2025 | 298.24 | 303.12 | 297.50 | 298.32 | 296.85 | 0.49% | 1,961,557 |
| Aug 15, 2025 | 295.25 | 300.18 | 293.92 | 296.86 | 295.39 | 2.24% | 2,918,171 |
| Aug 14, 2025 | 281.36 | 292.00 | 281.11 | 290.35 | 288.92 | 1.13% | 1,990,826 |
| Aug 13, 2025 | 282.97 | 287.39 | 281.34 | 287.10 | 285.68 | 2.36% | 1,410,109 |
| Aug 12, 2025 | 275.06 | 281.73 | 274.76 | 280.47 | 279.08 | 1.24% | 1,600,559 |
| Aug 11, 2025 | 275.43 | 279.52 | 274.71 | 277.04 | 275.67 | 0.78% | 1,609,656 |
| Aug 8, 2025 | 270.00 | 275.64 | 269.99 | 274.90 | 273.54 | 1.44% | 1,518,326 |
| Aug 7, 2025 | 270.00 | 272.19 | 267.57 | 271.00 | 269.66 | 0.39% | 1,964,191 |
| Aug 6, 2025 | 270.78 | 274.60 | 266.29 | 269.96 | 268.63 | -0.29% | 2,153,953 |
| Aug 5, 2025 | 268.25 | 276.59 | 267.31 | 270.74 | 269.40 | 1.56% | 3,150,026 |
| Aug 4, 2025 | 262.22 | 267.54 | 260.12 | 266.59 | 265.27 | 1.66% | 2,498,437 |
| Aug 1, 2025 | 269.49 | 271.00 | 256.89 | 262.23 | 260.93 | -1.93% | 3,429,121 |
| Jul 31, 2025 | 293.19 | 297.50 | 264.22 | 267.38 | 266.06 | -10.23% | 5,452,400 |
| Jul 30, 2025 | 289.81 | 298.71 | 287.46 | 297.86 | 296.39 | 1.95% | 2,649,670 |
| Jul 29, 2025 | 290.19 | 297.40 | 285.81 | 292.17 | 290.73 | -0.08% | 1,808,320 |
| Jul 28, 2025 | 294.69 | 296.02 | 290.92 | 292.39 | 290.95 | -1.34% | 1,193,704 |