The Cigna Group (CI)
NYSE: CI · Real-Time Price · USD
276.08
-2.80 (-1.00%)
At close: Aug 31, 2026, 4:00 PM EDT
276.80
+0.72 (0.26%)
After-hours: Aug 31, 2026, 4:40 PM EDT
The Cigna Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 31, 2026 | 278.99 | 278.99 | 275.59 | 276.08 | 276.08 | -1.00% | 1,244,854 |
| Aug 28, 2026 | 280.68 | 280.68 | 277.65 | 278.88 | 278.88 | 0.44% | 1,310,289 |
| Aug 27, 2026 | 277.79 | 281.80 | 276.31 | 277.67 | 277.67 | -1.14% | 1,095,403 |
| Aug 26, 2026 | 279.70 | 286.01 | 279.40 | 280.87 | 280.87 | 0.55% | 1,225,590 |
| Aug 25, 2026 | 278.87 | 279.55 | 276.25 | 279.32 | 279.32 | -0.40% | 1,455,396 |
| Aug 24, 2026 | 278.51 | 281.73 | 276.96 | 280.45 | 280.45 | 1.06% | 1,735,972 |
| Aug 21, 2026 | 274.81 | 279.39 | 274.25 | 277.51 | 277.51 | 1.13% | 2,057,130 |
| Aug 20, 2026 | 277.24 | 278.80 | 274.04 | 274.41 | 274.41 | -1.10% | 1,084,941 |
| Aug 19, 2026 | 279.61 | 282.75 | 276.91 | 277.45 | 277.45 | -0.38% | 1,092,888 |
| Aug 18, 2026 | 278.50 | 282.58 | 277.73 | 278.50 | 278.50 | 1.15% | 856,932 |
| Aug 17, 2026 | 280.00 | 280.12 | 274.61 | 275.33 | 275.33 | -2.56% | 893,237 |
| Aug 14, 2026 | 278.54 | 283.00 | 277.69 | 282.56 | 282.56 | 1.64% | 895,394 |
| Aug 13, 2026 | 278.59 | 280.32 | 277.24 | 277.99 | 277.99 | 0.21% | 1,399,749 |
| Aug 12, 2026 | 272.82 | 279.07 | 272.46 | 277.41 | 277.41 | 1.29% | 1,527,719 |
| Aug 11, 2026 | 279.48 | 279.89 | 270.91 | 273.87 | 273.87 | -1.63% | 1,730,680 |
| Aug 10, 2026 | 282.54 | 285.74 | 277.58 | 278.40 | 278.40 | -1.45% | 1,431,927 |
| Aug 7, 2026 | 274.49 | 283.30 | 273.03 | 282.49 | 282.49 | 2.63% | 2,219,954 |
| Aug 6, 2026 | 273.37 | 276.73 | 269.01 | 275.25 | 275.25 | 1.76% | 2,948,997 |
| Aug 5, 2026 | 268.24 | 272.52 | 263.11 | 270.50 | 270.50 | -1.30% | 4,639,084 |
| Aug 4, 2026 | 276.27 | 276.98 | 272.08 | 274.05 | 274.05 | -2.84% | 2,752,261 |
| Aug 3, 2026 | 279.05 | 283.83 | 276.71 | 282.06 | 282.06 | 1.08% | 1,788,801 |
| Jul 31, 2026 | 285.11 | 287.35 | 278.97 | 279.05 | 279.05 | -2.99% | 2,175,906 |
| Jul 30, 2026 | 286.00 | 291.95 | 281.03 | 287.66 | 287.66 | -2.97% | 2,289,967 |
| Jul 29, 2026 | 303.00 | 303.00 | 296.22 | 296.47 | 296.47 | -1.52% | 1,642,637 |
| Jul 28, 2026 | 293.58 | 304.69 | 291.89 | 301.06 | 301.06 | 3.45% | 1,858,390 |
| Jul 27, 2026 | 289.65 | 293.33 | 286.71 | 291.02 | 291.02 | 0.50% | 1,313,130 |
| Jul 24, 2026 | 288.08 | 290.57 | 285.93 | 289.57 | 289.57 | 1.15% | 1,084,091 |
| Jul 23, 2026 | 285.55 | 289.96 | 283.50 | 286.29 | 286.29 | 0.51% | 1,039,696 |
| Jul 22, 2026 | 291.68 | 293.21 | 284.66 | 284.85 | 284.85 | -1.94% | 1,402,272 |
| Jul 21, 2026 | 282.00 | 290.54 | 280.56 | 290.49 | 290.49 | 2.31% | 1,325,775 |
| Jul 20, 2026 | 281.23 | 285.75 | 281.14 | 283.94 | 283.94 | 0.88% | 1,661,723 |
| Jul 17, 2026 | 286.57 | 289.66 | 279.75 | 281.45 | 281.45 | -0.84% | 3,033,201 |
| Jul 16, 2026 | 290.00 | 291.94 | 278.86 | 283.82 | 283.82 | -4.70% | 3,379,291 |
| Jul 15, 2026 | 300.11 | 304.83 | 291.52 | 297.81 | 297.81 | -1.83% | 1,648,337 |
| Jul 14, 2026 | 304.50 | 305.44 | 298.52 | 303.35 | 303.35 | -0.38% | 1,019,864 |
| Jul 13, 2026 | 295.75 | 305.25 | 294.88 | 304.50 | 304.50 | 3.76% | 1,278,380 |
| Jul 10, 2026 | 293.57 | 294.23 | 289.31 | 293.46 | 293.46 | 0.57% | 761,292 |
| Jul 9, 2026 | 290.26 | 296.60 | 288.68 | 291.80 | 291.80 | 0.71% | 1,190,990 |
| Jul 8, 2026 | 287.43 | 291.79 | 284.23 | 289.73 | 289.73 | 1.09% | 1,196,192 |
| Jul 7, 2026 | 286.53 | 289.91 | 284.34 | 286.62 | 286.62 | 1.65% | 1,058,951 |
| Jul 6, 2026 | 287.13 | 287.38 | 275.80 | 281.98 | 281.98 | -2.01% | 1,753,324 |
| Jul 2, 2026 | 280.38 | 287.77 | 278.79 | 287.77 | 287.77 | 3.86% | 2,096,519 |
| Jul 1, 2026 | 276.74 | 279.55 | 273.66 | 277.07 | 277.07 | 0.50% | 2,224,199 |
| Jun 30, 2026 | 279.47 | 279.64 | 275.61 | 275.68 | 275.68 | -1.10% | 1,419,634 |
| Jun 29, 2026 | 283.10 | 284.35 | 278.44 | 278.74 | 278.74 | -1.43% | 1,351,989 |
| Jun 26, 2026 | 284.16 | 289.00 | 280.71 | 282.79 | 282.79 | 0.33% | 3,251,169 |
| Jun 25, 2026 | 278.90 | 285.50 | 278.90 | 281.87 | 281.87 | 0.86% | 1,264,040 |
| Jun 24, 2026 | 283.64 | 283.64 | 275.29 | 279.46 | 279.46 | -1.28% | 2,590,662 |
| Jun 23, 2026 | 286.73 | 286.73 | 281.04 | 283.08 | 283.08 | 0.35% | 1,395,458 |
| Jun 22, 2026 | 282.26 | 284.25 | 279.39 | 282.08 | 282.08 | 1.01% | 1,484,769 |