Skip to main content
logo
The Cigna Group (CI)
NYSE: CI · Real-Time Price · USD
289.70
+5.76 (2.03%)
Jul 21, 2026, 10:17 AM EDT - Market open

The Cigna Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 21, 2026283.72283.72281.79282.73--0.43%55,107
Jul 20, 2026281.23285.75281.14283.94283.940.88%1,661,723
Jul 17, 2026286.57289.66279.75281.45281.45-0.84%3,033,201
Jul 16, 2026290.00291.94278.86283.82283.82-4.70%3,379,291
Jul 15, 2026300.11304.83291.52297.81297.81-1.83%1,648,337
Jul 14, 2026304.50305.44298.52303.35303.35-0.38%1,019,864
Jul 13, 2026295.75305.25294.88304.50304.503.76%1,278,380
Jul 10, 2026293.57294.23289.31293.46293.460.57%761,292
Jul 9, 2026290.26296.60288.68291.80291.800.71%1,190,990
Jul 8, 2026287.43291.79284.23289.73289.731.09%1,196,192
Jul 7, 2026286.53289.91284.34286.62286.621.65%1,058,951
Jul 6, 2026287.13287.38275.80281.98281.98-2.01%1,753,324
Jul 2, 2026280.38287.77278.79287.77287.773.86%2,096,519
Jul 1, 2026276.74279.55273.66277.07277.070.50%2,224,199
Jun 30, 2026279.47279.64275.61275.68275.68-1.10%1,419,634
Jun 29, 2026283.10284.35278.44278.74278.74-1.43%1,351,989
Jun 26, 2026284.16289.00280.71282.79282.790.33%3,251,169
Jun 25, 2026278.90285.50278.90281.87281.870.86%1,264,040
Jun 24, 2026283.64283.64275.29279.46279.46-1.28%2,590,662
Jun 23, 2026286.73286.73281.04283.08283.080.35%1,395,458
Jun 22, 2026282.26284.25279.39282.08282.081.01%1,484,769
Jun 18, 2026284.83286.19279.20279.27279.27-2.04%2,408,128
Jun 17, 2026290.13291.15284.11285.09285.09-2.33%1,022,165
Jun 16, 2026295.68295.72288.37291.88291.88-0.66%1,069,534
Jun 15, 2026296.60298.00291.49293.83293.83-1.40%1,122,793
Jun 12, 2026296.22299.27295.25298.00298.001.07%1,265,421
Jun 11, 2026296.87297.22293.40294.84294.84-0.33%1,072,355
Jun 10, 2026298.00298.00290.39295.81295.810.27%1,456,644
Jun 9, 2026290.80295.04289.38295.00295.001.86%1,631,067
Jun 8, 2026287.51291.40286.26289.61289.610.04%1,405,387
Jun 5, 2026283.00290.32283.00289.48289.483.14%1,678,007
Jun 4, 2026277.00284.12275.56280.68280.684.28%2,199,394
Jun 3, 2026272.49274.76270.43270.73269.17-0.73%1,405,761
Jun 2, 2026273.70277.08271.46272.72271.15-0.54%1,300,450
Jun 1, 2026275.62277.98273.07274.19272.61-1.16%1,078,030
May 29, 2026284.20287.31276.14277.40275.80-2.44%2,400,177
May 28, 2026286.13288.67284.00284.33282.69-0.50%1,531,892
May 27, 2026281.50286.64281.09285.75284.101.75%1,422,944
May 26, 2026283.00284.24279.67280.83279.21-1.89%2,321,896
May 22, 2026284.08286.56281.96286.24284.591.50%1,435,101
May 21, 2026281.52285.48279.68282.02280.39-0.38%1,158,419
May 20, 2026291.27292.36283.00283.10281.47-2.81%1,291,839
May 19, 2026286.08293.25281.33291.28289.601.60%1,259,694
May 18, 2026286.24290.32283.74286.69285.040.50%1,375,062
May 15, 2026294.00296.27284.91285.27283.63-3.28%2,178,005
May 14, 2026300.90300.90294.22294.93293.23-1.92%1,409,764
May 13, 2026298.29303.33296.51300.71298.980.74%2,224,480
May 12, 2026290.00298.71286.43298.49296.773.26%2,291,545
May 11, 2026290.39293.00287.00289.07287.400.35%1,695,802
May 8, 2026285.67288.47283.80288.06286.401.42%1,659,409