The Cigna Group (CI)
NYSE: CI · Real-Time Price · USD
262.84
-1.73 (-0.65%)
At close: Mar 20, 2026, 4:00 PM EDT
265.80
+2.96 (1.12%)
After-hours: Mar 20, 2026, 7:00 PM EDT
The Cigna Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 263.28 | 266.18 | 261.01 | 262.84 | 262.84 | -0.65% | 3,612,971 |
| Mar 19, 2026 | 266.44 | 268.71 | 263.33 | 264.57 | 264.57 | -0.02% | 1,517,123 |
| Mar 18, 2026 | 262.99 | 268.59 | 259.21 | 264.61 | 264.61 | 0.43% | 1,650,387 |
| Mar 17, 2026 | 270.67 | 271.60 | 261.14 | 263.47 | 263.47 | -1.82% | 2,092,503 |
| Mar 16, 2026 | 268.81 | 269.84 | 266.02 | 268.35 | 268.35 | 0.43% | 1,166,057 |
| Mar 13, 2026 | 270.00 | 270.97 | 265.36 | 267.19 | 267.19 | 0.49% | 1,331,638 |
| Mar 12, 2026 | 263.28 | 268.88 | 263.08 | 265.88 | 265.88 | 1.92% | 2,086,473 |
| Mar 11, 2026 | 262.41 | 263.55 | 258.14 | 260.87 | 260.87 | -0.60% | 2,050,614 |
| Mar 10, 2026 | 269.87 | 270.00 | 262.02 | 262.44 | 262.44 | -2.68% | 2,041,516 |
| Mar 9, 2026 | 268.67 | 271.25 | 264.47 | 269.66 | 269.66 | -0.73% | 1,677,311 |
| Mar 6, 2026 | 282.39 | 282.39 | 267.77 | 271.63 | 271.63 | -3.43% | 2,108,772 |
| Mar 5, 2026 | 280.84 | 282.59 | 279.11 | 281.27 | 281.27 | -1.22% | 1,576,544 |
| Mar 4, 2026 | 281.10 | 285.91 | 280.80 | 284.74 | 283.18 | 0.29% | 1,395,661 |
| Mar 3, 2026 | 283.00 | 286.43 | 271.78 | 283.93 | 282.37 | -2.38% | 2,673,700 |
| Mar 2, 2026 | 288.91 | 292.32 | 287.40 | 290.85 | 289.26 | 0.36% | 1,295,479 |
| Feb 27, 2026 | 287.78 | 290.38 | 284.72 | 289.82 | 288.23 | 0.35% | 2,245,831 |
| Feb 26, 2026 | 286.75 | 289.59 | 285.86 | 288.82 | 287.24 | 1.54% | 1,215,720 |
| Feb 25, 2026 | 283.82 | 287.09 | 281.83 | 284.44 | 282.88 | 1.22% | 1,759,538 |
| Feb 24, 2026 | 283.51 | 284.72 | 277.17 | 281.00 | 279.46 | -0.77% | 2,287,638 |
| Feb 23, 2026 | 279.10 | 284.36 | 278.72 | 283.18 | 281.63 | 1.02% | 1,632,388 |
| Feb 20, 2026 | 285.64 | 286.24 | 277.16 | 280.31 | 278.77 | -1.96% | 1,943,672 |
| Feb 19, 2026 | 290.01 | 290.01 | 285.29 | 285.92 | 284.35 | -1.45% | 830,393 |
| Feb 18, 2026 | 290.34 | 292.13 | 287.61 | 290.12 | 288.53 | -0.20% | 932,766 |
| Feb 17, 2026 | 294.43 | 297.25 | 289.41 | 290.71 | 289.12 | -0.25% | 1,048,203 |
| Feb 13, 2026 | 287.63 | 293.32 | 287.63 | 291.44 | 289.84 | 1.33% | 1,071,688 |
| Feb 12, 2026 | 294.73 | 297.00 | 286.50 | 287.61 | 286.03 | -2.42% | 1,412,705 |
| Feb 11, 2026 | 286.95 | 296.36 | 283.20 | 294.73 | 293.12 | 2.40% | 2,434,199 |
| Feb 10, 2026 | 296.65 | 296.90 | 287.49 | 287.81 | 286.23 | -2.24% | 1,814,212 |
| Feb 9, 2026 | 295.00 | 297.00 | 288.70 | 294.40 | 292.79 | 0.80% | 1,731,067 |
| Feb 6, 2026 | 283.72 | 297.80 | 283.50 | 292.05 | 290.45 | 2.64% | 2,866,219 |
| Feb 5, 2026 | 277.20 | 285.00 | 273.95 | 284.53 | 282.97 | 4.72% | 3,927,059 |
| Feb 4, 2026 | 269.80 | 281.87 | 269.16 | 271.71 | 270.22 | -1.34% | 4,096,185 |
| Feb 3, 2026 | 271.76 | 276.71 | 271.33 | 275.39 | 273.88 | 1.42% | 1,419,867 |
| Feb 2, 2026 | 272.09 | 275.84 | 268.76 | 271.54 | 270.05 | -0.94% | 1,890,562 |
| Jan 30, 2026 | 271.51 | 274.11 | 268.45 | 274.11 | 272.61 | 1.05% | 1,752,652 |
| Jan 29, 2026 | 273.52 | 276.09 | 270.17 | 271.27 | 269.78 | -0.41% | 1,554,578 |
| Jan 28, 2026 | 268.90 | 273.58 | 265.75 | 272.38 | 270.89 | 0.85% | 1,583,530 |
| Jan 27, 2026 | 279.00 | 281.39 | 269.58 | 270.09 | 268.61 | -3.68% | 2,225,375 |
| Jan 26, 2026 | 279.50 | 281.49 | 277.10 | 280.41 | 278.87 | 0.43% | 1,323,995 |
| Jan 23, 2026 | 279.99 | 281.03 | 277.74 | 279.20 | 277.67 | -0.42% | 1,024,035 |
| Jan 22, 2026 | 274.75 | 280.73 | 274.26 | 280.39 | 278.85 | 1.99% | 1,427,792 |
| Jan 21, 2026 | 271.54 | 276.43 | 270.62 | 274.91 | 273.40 | 1.35% | 1,212,771 |
| Jan 20, 2026 | 270.57 | 274.48 | 268.36 | 271.24 | 269.75 | -0.36% | 1,512,812 |
| Jan 16, 2026 | 276.32 | 276.96 | 270.77 | 272.21 | 270.72 | -2.06% | 1,702,745 |
| Jan 15, 2026 | 271.54 | 278.00 | 268.95 | 277.94 | 276.42 | 2.56% | 1,656,823 |
| Jan 14, 2026 | 272.19 | 276.67 | 270.96 | 271.00 | 269.52 | -0.30% | 1,822,650 |
| Jan 13, 2026 | 276.49 | 276.50 | 270.31 | 271.81 | 270.32 | -1.53% | 1,014,254 |
| Jan 12, 2026 | 279.50 | 279.50 | 270.56 | 276.02 | 274.51 | -1.05% | 1,616,634 |
| Jan 9, 2026 | 286.53 | 286.88 | 278.20 | 278.95 | 277.42 | -1.75% | 1,696,447 |
| Jan 8, 2026 | 280.31 | 286.73 | 279.51 | 283.91 | 282.35 | 1.72% | 1,398,780 |