The Cigna Group (CI)
NYSE: CI · Real-Time Price · USD
275.28
-0.72 (-0.26%)
At close: Sep 18, 2026, 4:00 PM EDT
276.00
+0.72 (0.26%)
After-hours: Sep 18, 2026, 7:56 PM EDT
The Cigna Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 30, 2026 | 286.00 | 291.95 | 281.03 | 287.66 | 286.07 | -2.97% | 2,320,638 |
| Jul 29, 2026 | 303.00 | 303.00 | 296.22 | 296.47 | 294.83 | -1.52% | 1,719,439 |
| Jul 28, 2026 | 293.58 | 304.69 | 291.89 | 301.06 | 299.40 | 3.45% | 1,858,952 |
| Jul 27, 2026 | 289.65 | 293.33 | 286.71 | 291.02 | 289.41 | 0.50% | 1,313,521 |
| Jul 24, 2026 | 288.08 | 290.57 | 285.93 | 289.57 | 287.97 | 1.15% | 1,084,218 |
| Jul 23, 2026 | 285.55 | 289.96 | 283.50 | 286.29 | 284.71 | 0.51% | 1,039,791 |
| Jul 22, 2026 | 291.68 | 293.21 | 284.66 | 284.85 | 283.28 | -1.94% | 1,411,505 |
| Jul 21, 2026 | 282.00 | 290.54 | 280.56 | 290.49 | 288.89 | 2.31% | 1,353,889 |
| Jul 20, 2026 | 281.23 | 285.75 | 281.14 | 283.94 | 282.37 | 0.88% | 1,663,454 |
| Jul 17, 2026 | 286.57 | 289.66 | 279.75 | 281.45 | 279.90 | -0.84% | 3,033,933 |
| Jul 16, 2026 | 290.00 | 291.94 | 278.86 | 283.82 | 282.25 | -4.70% | 3,402,457 |
| Jul 15, 2026 | 300.11 | 304.83 | 291.52 | 297.81 | 296.17 | -1.83% | 1,655,913 |
| Jul 14, 2026 | 304.50 | 305.44 | 298.52 | 303.35 | 301.67 | -0.38% | 1,028,069 |
| Jul 13, 2026 | 295.75 | 305.25 | 294.88 | 304.50 | 302.82 | 3.76% | 1,283,386 |
| Jul 10, 2026 | 293.57 | 294.23 | 289.31 | 293.46 | 291.84 | 0.57% | 761,546 |