The Cigna Group (CI)
NYSE: CI · Real-Time Price · USD
298.23
-0.18 (-0.06%)
At close: Oct 30, 2026, 4:00 PM EDT
301.48
+3.25 (1.09%)
After-hours: Oct 30, 2026, 7:48 PM EDT
The Cigna Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 302.79 | 303.43 | 297.38 | 298.23 | 298.23 | -0.06% | 1,862,153 |
| Oct 29, 2026 | 300.84 | 300.90 | 295.44 | 298.41 | 298.41 | 1.16% | 1,269,481 |
| Oct 28, 2026 | 296.04 | 299.54 | 294.12 | 295.00 | 295.00 | -1.10% | 1,024,097 |
| Oct 27, 2026 | 304.68 | 306.74 | 297.00 | 298.28 | 298.28 | -2.45% | 1,362,262 |
| Oct 26, 2026 | 307.09 | 310.95 | 304.45 | 305.78 | 305.78 | -0.38% | 1,785,423 |
| Oct 23, 2026 | 314.75 | 315.86 | 305.51 | 306.95 | 306.95 | -2.83% | 1,780,484 |
| Oct 22, 2026 | 305.73 | 316.27 | 304.68 | 315.88 | 315.88 | 3.78% | 1,575,774 |
| Oct 21, 2026 | 305.72 | 306.95 | 303.97 | 304.37 | 304.37 | -0.73% | 1,297,998 |
| Oct 20, 2026 | 302.00 | 307.00 | 300.86 | 306.60 | 306.60 | 2.71% | 1,440,520 |
| Oct 19, 2026 | 299.00 | 302.15 | 296.32 | 298.50 | 298.50 | -1.26% | 1,228,783 |
| Oct 16, 2026 | 301.00 | 303.08 | 298.23 | 302.30 | 302.30 | 1.17% | 1,534,453 |
| Oct 15, 2026 | 293.50 | 300.11 | 292.47 | 298.81 | 298.81 | 3.19% | 2,070,452 |
| Oct 14, 2026 | 283.85 | 290.08 | 283.56 | 289.58 | 289.58 | 2.50% | 1,365,394 |
| Oct 13, 2026 | 287.20 | 289.35 | 277.43 | 282.53 | 282.53 | -0.29% | 1,399,903 |
| Oct 12, 2026 | 283.36 | 285.55 | 281.36 | 283.34 | 283.34 | 0.32% | 951,743 |
| Oct 9, 2026 | 281.16 | 287.89 | 280.46 | 282.43 | 282.43 | 0.50% | 885,307 |
| Oct 8, 2026 | 278.98 | 282.42 | 275.32 | 281.03 | 281.03 | 0.90% | 1,445,080 |
| Oct 7, 2026 | 274.88 | 283.13 | 274.76 | 278.51 | 278.51 | 1.51% | 1,552,003 |
| Oct 6, 2026 | 271.72 | 275.82 | 270.00 | 274.37 | 274.37 | 1.14% | 1,093,137 |
| Oct 5, 2026 | 270.00 | 273.11 | 266.46 | 271.29 | 271.29 | 0.28% | 1,500,734 |
| Oct 2, 2026 | 270.03 | 271.40 | 266.00 | 270.53 | 270.53 | 0.96% | 1,904,757 |
| Oct 1, 2026 | 275.97 | 275.97 | 262.85 | 267.96 | 267.96 | -1.42% | 1,970,312 |
| Sep 30, 2026 | 274.03 | 278.88 | 263.36 | 271.83 | 271.83 | -1.25% | 3,062,121 |
| Sep 29, 2026 | 269.97 | 276.61 | 269.01 | 275.26 | 275.26 | 1.26% | 1,967,286 |
| Sep 28, 2026 | 272.48 | 272.49 | 269.05 | 271.83 | 271.83 | -0.07% | 1,698,121 |
| Sep 25, 2026 | 266.13 | 273.36 | 265.35 | 272.01 | 272.01 | 2.45% | 1,583,126 |
| Sep 24, 2026 | 267.90 | 269.33 | 263.76 | 265.50 | 265.50 | -1.03% | 1,602,988 |
| Sep 23, 2026 | 273.26 | 274.75 | 267.02 | 268.27 | 268.27 | -2.00% | 1,821,963 |
| Sep 22, 2026 | 276.85 | 278.47 | 272.73 | 273.74 | 273.74 | -0.27% | 1,329,793 |
| Sep 21, 2026 | 275.91 | 275.91 | 272.62 | 274.47 | 274.47 | -0.29% | 1,330,658 |
| Sep 18, 2026 | 274.86 | 277.72 | 273.74 | 275.28 | 275.28 | -0.26% | 2,263,810 |
| Sep 17, 2026 | 280.83 | 281.41 | 275.76 | 276.00 | 276.00 | -1.59% | 1,173,610 |
| Sep 16, 2026 | 288.31 | 289.89 | 280.09 | 280.45 | 280.45 | -2.92% | 1,165,035 |
| Sep 15, 2026 | 289.90 | 290.72 | 286.72 | 288.90 | 288.90 | -0.40% | 1,101,107 |
| Sep 14, 2026 | 284.60 | 290.94 | 284.60 | 290.05 | 290.05 | 3.31% | 1,283,871 |
| Sep 11, 2026 | 283.01 | 285.00 | 277.51 | 280.76 | 280.76 | -0.05% | 1,304,132 |
| Sep 10, 2026 | 280.56 | 285.50 | 278.94 | 280.91 | 280.91 | 0.99% | 1,505,495 |
| Sep 9, 2026 | 279.00 | 282.45 | 272.34 | 278.17 | 278.17 | 0.85% | 1,542,750 |
| Sep 8, 2026 | 279.10 | 279.37 | 275.26 | 275.83 | 275.83 | -1.83% | 1,519,983 |
| Sep 4, 2026 | 283.06 | 284.67 | 281.63 | 282.52 | 280.96 | -1.31% | 1,204,767 |
| Sep 3, 2026 | 284.05 | 286.53 | 280.95 | 286.26 | 284.68 | 1.21% | 1,666,409 |
| Sep 2, 2026 | 283.10 | 286.81 | 280.70 | 282.84 | 281.28 | -0.08% | 1,493,013 |
| Sep 1, 2026 | 279.66 | 283.56 | 278.71 | 283.06 | 281.50 | 2.53% | 1,304,790 |
| Aug 31, 2026 | 278.99 | 278.99 | 275.59 | 276.08 | 274.56 | -1.00% | 1,421,772 |
| Aug 28, 2026 | 280.68 | 280.68 | 277.65 | 278.88 | 277.34 | 0.44% | 1,602,418 |
| Aug 27, 2026 | 277.79 | 281.80 | 276.31 | 277.67 | 276.14 | -1.14% | 1,229,385 |
| Aug 26, 2026 | 279.70 | 286.01 | 279.40 | 280.87 | 279.32 | 0.55% | 1,228,396 |
| Aug 25, 2026 | 278.87 | 279.55 | 276.25 | 279.32 | 277.78 | -0.40% | 1,644,812 |
| Aug 24, 2026 | 278.51 | 281.73 | 276.96 | 280.45 | 278.90 | 1.06% | 1,971,809 |
| Aug 21, 2026 | 274.81 | 279.39 | 274.25 | 277.51 | 275.98 | 1.13% | 2,057,444 |