The Cigna Group (CI)
NYSE: CI · Real-Time Price · USD
304.35
+3.40 (1.13%)
At close: Aug 22, 2025, 4:00 PM
304.50
+0.15 (0.05%)
After-hours: Aug 22, 2025, 7:53 PM EDT
The Cigna Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 302.66 | 308.42 | 302.42 | 304.35 | 304.35 | 1.13% | 1,127,505 |
| Aug 21, 2025 | 304.39 | 305.29 | 300.69 | 300.95 | 300.95 | -1.19% | 999,198 |
| Aug 20, 2025 | 303.35 | 305.67 | 301.30 | 304.57 | 304.57 | 0.81% | 1,588,118 |
| Aug 19, 2025 | 299.05 | 302.59 | 298.00 | 302.11 | 302.11 | 1.27% | 1,482,105 |
| Aug 18, 2025 | 298.24 | 303.12 | 297.50 | 298.32 | 298.32 | 0.49% | 1,961,557 |
| Aug 15, 2025 | 295.25 | 300.18 | 293.92 | 296.86 | 296.86 | 2.24% | 2,918,171 |
| Aug 14, 2025 | 281.36 | 292.00 | 281.11 | 290.35 | 290.35 | 1.13% | 1,990,826 |
| Aug 13, 2025 | 282.97 | 287.39 | 281.34 | 287.10 | 287.10 | 2.36% | 1,410,109 |
| Aug 12, 2025 | 275.06 | 281.73 | 274.76 | 280.47 | 280.47 | 1.24% | 1,600,559 |
| Aug 11, 2025 | 275.43 | 279.52 | 274.71 | 277.04 | 277.04 | 0.78% | 1,609,656 |
| Aug 8, 2025 | 270.00 | 275.64 | 269.99 | 274.90 | 274.90 | 1.44% | 1,518,326 |
| Aug 7, 2025 | 270.00 | 272.19 | 267.57 | 271.00 | 271.00 | 0.39% | 1,964,191 |
| Aug 6, 2025 | 270.78 | 274.60 | 266.29 | 269.96 | 269.96 | -0.29% | 2,153,953 |
| Aug 5, 2025 | 268.25 | 276.59 | 267.31 | 270.74 | 270.74 | 1.56% | 3,150,026 |
| Aug 4, 2025 | 262.22 | 267.54 | 260.12 | 266.59 | 266.59 | 1.66% | 2,498,437 |
| Aug 1, 2025 | 269.49 | 271.00 | 256.89 | 262.23 | 262.23 | -1.93% | 3,429,121 |
| Jul 31, 2025 | 293.19 | 297.50 | 264.22 | 267.38 | 267.38 | -10.23% | 5,452,400 |
| Jul 30, 2025 | 289.81 | 298.71 | 287.46 | 297.86 | 297.86 | 1.95% | 2,649,670 |
| Jul 29, 2025 | 290.19 | 297.40 | 285.81 | 292.17 | 292.17 | -0.08% | 1,808,320 |
| Jul 28, 2025 | 294.69 | 296.02 | 290.92 | 292.39 | 292.39 | -1.34% | 1,193,704 |
| Jul 25, 2025 | 294.67 | 298.85 | 294.00 | 296.37 | 296.37 | 0.83% | 1,326,049 |
| Jul 24, 2025 | 300.00 | 303.00 | 293.04 | 293.93 | 293.93 | -3.42% | 1,652,520 |
| Jul 23, 2025 | 301.19 | 304.80 | 300.74 | 304.34 | 304.34 | 1.43% | 1,443,554 |
| Jul 22, 2025 | 295.80 | 302.89 | 295.36 | 300.05 | 300.05 | 1.78% | 1,392,397 |
| Jul 21, 2025 | 296.32 | 297.56 | 293.53 | 294.80 | 294.80 | -0.31% | 2,004,333 |
| Jul 18, 2025 | 298.79 | 298.79 | 293.27 | 295.71 | 295.71 | -0.86% | 2,071,591 |
| Jul 17, 2025 | 303.21 | 304.24 | 295.94 | 298.28 | 298.28 | -2.47% | 1,696,496 |
| Jul 16, 2025 | 301.64 | 306.46 | 300.01 | 305.82 | 305.82 | 1.12% | 1,416,213 |
| Jul 15, 2025 | 303.76 | 305.08 | 299.54 | 302.44 | 302.44 | -0.20% | 1,139,785 |
| Jul 14, 2025 | 303.43 | 304.36 | 301.00 | 303.06 | 303.06 | -0.07% | 926,317 |
| Jul 11, 2025 | 306.00 | 307.23 | 302.07 | 303.27 | 303.27 | -1.78% | 1,590,773 |
| Jul 10, 2025 | 308.00 | 311.82 | 306.34 | 308.78 | 308.78 | -0.32% | 989,554 |
| Jul 9, 2025 | 312.49 | 312.49 | 306.78 | 309.78 | 309.78 | -0.71% | 983,956 |
| Jul 8, 2025 | 311.82 | 314.60 | 310.61 | 312.00 | 312.00 | -0.52% | 1,599,366 |
| Jul 7, 2025 | 320.92 | 320.92 | 310.54 | 313.63 | 313.63 | -1.91% | 1,397,186 |
| Jul 3, 2025 | 320.34 | 323.10 | 318.68 | 319.75 | 319.75 | -0.20% | 852,424 |
| Jul 2, 2025 | 330.45 | 332.29 | 320.25 | 320.39 | 320.39 | -4.19% | 2,925,969 |
| Jul 1, 2025 | 331.92 | 338.89 | 330.62 | 334.39 | 334.39 | 1.15% | 2,684,077 |
| Jun 30, 2025 | 325.95 | 330.83 | 325.56 | 330.58 | 330.58 | 1.31% | 4,328,635 |
| Jun 27, 2025 | 329.00 | 332.57 | 325.96 | 326.31 | 326.31 | -1.12% | 3,402,335 |
| Jun 26, 2025 | 317.61 | 331.87 | 316.73 | 330.00 | 330.00 | 4.43% | 2,453,702 |
| Jun 25, 2025 | 314.88 | 317.27 | 310.82 | 316.00 | 316.00 | -0.26% | 1,434,891 |
| Jun 24, 2025 | 314.95 | 317.77 | 313.24 | 316.83 | 316.83 | -0.04% | 1,328,293 |
| Jun 23, 2025 | 315.00 | 317.45 | 313.10 | 316.97 | 316.97 | 0.83% | 1,248,232 |
| Jun 20, 2025 | 314.13 | 316.58 | 311.96 | 314.35 | 314.35 | -0.02% | 3,249,878 |
| Jun 18, 2025 | 312.26 | 316.04 | 311.08 | 314.40 | 314.40 | 0.60% | 1,170,309 |
| Jun 17, 2025 | 313.30 | 315.65 | 311.14 | 312.51 | 312.51 | -0.61% | 1,114,485 |
| Jun 16, 2025 | 317.33 | 318.03 | 309.81 | 314.44 | 314.44 | -0.93% | 1,225,918 |
| Jun 13, 2025 | 315.03 | 318.71 | 313.75 | 317.40 | 317.40 | 0.64% | 1,866,266 |
| Jun 12, 2025 | 311.06 | 315.83 | 308.38 | 315.37 | 315.37 | 1.67% | 2,074,449 |