The Cigna Group (CI)
NYSE: CI · Real-Time Price · USD
282.43
+1.40 (0.50%)
At close: Oct 9, 2026, 4:00 PM EDT
283.00
+0.57 (0.20%)
After-hours: Oct 9, 2026, 7:55 PM EDT
The Cigna Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 281.16 | 287.89 | 280.46 | 282.43 | 282.43 | 0.50% | 885,419 |
| 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 |
| Aug 20, 2026 | 277.24 | 278.80 | 274.04 | 274.41 | 272.89 | -1.10% | 1,088,692 |
| Aug 19, 2026 | 279.61 | 282.75 | 276.91 | 277.45 | 275.92 | -0.38% | 1,126,053 |
| Aug 18, 2026 | 278.50 | 282.58 | 277.73 | 278.50 | 276.96 | 1.15% | 920,789 |
| Aug 17, 2026 | 280.00 | 280.12 | 274.61 | 275.33 | 273.81 | -2.56% | 893,509 |
| Aug 14, 2026 | 278.54 | 283.00 | 277.69 | 282.56 | 281.00 | 1.64% | 895,887 |
| Aug 13, 2026 | 278.59 | 280.32 | 277.24 | 277.99 | 276.46 | 0.21% | 1,400,043 |
| Aug 12, 2026 | 272.82 | 279.07 | 272.46 | 277.41 | 275.88 | 1.29% | 1,532,033 |
| Aug 11, 2026 | 279.48 | 279.89 | 270.91 | 273.87 | 272.36 | -1.63% | 1,740,672 |
| Aug 10, 2026 | 282.54 | 285.74 | 277.58 | 278.40 | 276.86 | -1.45% | 1,458,183 |
| Aug 7, 2026 | 274.49 | 283.30 | 273.03 | 282.49 | 280.93 | 2.63% | 2,289,088 |
| Aug 6, 2026 | 273.37 | 276.73 | 269.01 | 275.25 | 273.73 | 1.76% | 2,978,328 |
| Aug 5, 2026 | 268.24 | 272.52 | 263.11 | 270.50 | 269.01 | -1.30% | 4,641,099 |
| Aug 4, 2026 | 276.27 | 276.98 | 272.08 | 274.05 | 272.54 | -2.84% | 2,799,150 |
| Aug 3, 2026 | 279.05 | 283.83 | 276.71 | 282.06 | 280.50 | 1.08% | 1,789,386 |
| Jul 31, 2026 | 285.11 | 287.35 | 278.97 | 279.05 | 277.51 | -2.99% | 2,189,873 |