The Cigna Group (CI)
NYSE: CI · Real-Time Price · USD
282.90
-7.68 (-2.64%)
At close: May 1, 2026, 4:00 PM EDT
283.33
+0.43 (0.15%)
After-hours: May 1, 2026, 7:49 PM EDT
The Cigna Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2026 | 289.08 | 290.14 | 281.31 | 282.90 | 282.90 | -2.64% | 1,518,547 |
| Apr 30, 2026 | 293.77 | 293.77 | 280.12 | 290.58 | 290.58 | -0.60% | 2,402,638 |
| Apr 29, 2026 | 283.37 | 293.26 | 283.37 | 292.32 | 292.32 | 2.60% | 2,116,798 |
| Apr 28, 2026 | 284.67 | 288.90 | 284.29 | 284.92 | 284.92 | 0.83% | 1,799,650 |
| Apr 27, 2026 | 275.31 | 284.44 | 275.31 | 282.58 | 282.58 | 2.52% | 1,467,799 |
| Apr 24, 2026 | 279.33 | 280.21 | 272.33 | 275.64 | 275.64 | -1.46% | 1,576,622 |
| Apr 23, 2026 | 276.27 | 280.36 | 275.42 | 279.72 | 279.72 | 1.83% | 1,694,307 |
| Apr 22, 2026 | 277.04 | 280.82 | 274.68 | 274.70 | 274.70 | -0.72% | 1,357,230 |
| Apr 21, 2026 | 284.00 | 285.67 | 275.91 | 276.69 | 276.69 | -1.15% | 1,962,942 |
| Apr 20, 2026 | 279.78 | 281.00 | 278.11 | 279.92 | 279.92 | 0.46% | 1,266,501 |
| Apr 17, 2026 | 275.55 | 279.93 | 274.81 | 278.64 | 278.64 | 0.82% | 1,893,851 |
| Apr 16, 2026 | 270.59 | 276.47 | 269.79 | 276.37 | 276.37 | 2.88% | 1,270,448 |
| Apr 15, 2026 | 270.97 | 271.54 | 264.90 | 268.63 | 268.63 | -1.46% | 1,883,573 |
| Apr 14, 2026 | 273.86 | 276.30 | 271.51 | 272.60 | 272.60 | -0.92% | 848,714 |
| Apr 13, 2026 | 270.03 | 275.14 | 269.01 | 275.12 | 275.12 | 1.43% | 1,093,503 |
| Apr 10, 2026 | 277.87 | 278.41 | 271.15 | 271.25 | 271.25 | -2.59% | 905,503 |
| Apr 9, 2026 | 275.93 | 279.36 | 275.79 | 278.45 | 278.45 | 0.32% | 907,188 |
| Apr 8, 2026 | 275.96 | 277.79 | 272.48 | 277.56 | 277.56 | 1.21% | 1,036,253 |
| Apr 7, 2026 | 278.36 | 279.00 | 272.67 | 274.25 | 274.25 | -0.52% | 1,473,796 |
| Apr 6, 2026 | 271.19 | 276.64 | 269.64 | 275.69 | 275.69 | 2.10% | 1,027,096 |
| Apr 2, 2026 | 267.48 | 271.19 | 265.65 | 270.02 | 270.02 | 1.01% | 904,220 |
| Apr 1, 2026 | 266.55 | 268.91 | 265.27 | 267.32 | 267.32 | 0.21% | 1,157,502 |
| Mar 31, 2026 | 259.50 | 267.00 | 258.01 | 266.75 | 266.75 | 3.36% | 1,495,610 |
| Mar 30, 2026 | 264.03 | 264.79 | 257.85 | 258.08 | 258.08 | -1.48% | 2,390,246 |
| Mar 27, 2026 | 271.79 | 271.79 | 259.82 | 261.96 | 261.96 | -3.72% | 2,260,837 |
| Mar 26, 2026 | 269.85 | 273.11 | 269.85 | 272.08 | 272.08 | 0.64% | 1,306,870 |
| Mar 25, 2026 | 266.37 | 270.95 | 264.29 | 270.36 | 270.36 | 1.69% | 1,771,676 |
| Mar 24, 2026 | 262.02 | 266.76 | 260.61 | 265.87 | 265.87 | 1.68% | 1,317,570 |
| Mar 23, 2026 | 265.21 | 265.50 | 259.00 | 261.49 | 261.49 | -0.51% | 2,043,768 |
| Mar 20, 2026 | 263.28 | 266.18 | 261.01 | 262.84 | 262.84 | -0.65% | 3,612,971 |
| Mar 19, 2026 | 266.44 | 268.71 | 263.33 | 264.57 | 264.57 | -0.02% | 1,517,123 |
| Mar 18, 2026 | 262.99 | 268.59 | 259.21 | 264.61 | 264.61 | 0.43% | 1,650,387 |
| Mar 17, 2026 | 270.67 | 271.60 | 261.14 | 263.47 | 263.47 | -1.82% | 2,092,503 |
| Mar 16, 2026 | 268.81 | 269.84 | 266.02 | 268.35 | 268.35 | 0.43% | 1,166,057 |
| Mar 13, 2026 | 270.00 | 270.97 | 265.36 | 267.19 | 267.19 | 0.49% | 1,331,638 |
| Mar 12, 2026 | 263.28 | 268.88 | 263.08 | 265.88 | 265.88 | 1.92% | 2,086,473 |
| Mar 11, 2026 | 262.41 | 263.55 | 258.14 | 260.87 | 260.87 | -0.60% | 2,050,614 |
| Mar 10, 2026 | 269.87 | 270.00 | 262.02 | 262.44 | 262.44 | -2.68% | 2,041,516 |
| Mar 9, 2026 | 268.67 | 271.25 | 264.47 | 269.66 | 269.66 | -0.73% | 1,677,311 |
| Mar 6, 2026 | 282.39 | 282.39 | 267.77 | 271.63 | 271.63 | -3.43% | 2,108,772 |
| Mar 5, 2026 | 280.84 | 282.59 | 279.11 | 281.27 | 281.27 | -1.22% | 1,576,544 |
| Mar 4, 2026 | 281.10 | 285.91 | 280.80 | 284.74 | 283.18 | 0.29% | 1,395,661 |
| Mar 3, 2026 | 283.00 | 286.43 | 271.78 | 283.93 | 282.37 | -2.38% | 2,673,700 |
| Mar 2, 2026 | 288.91 | 292.32 | 287.40 | 290.85 | 289.26 | 0.36% | 1,295,479 |
| Feb 27, 2026 | 287.78 | 290.38 | 284.72 | 289.82 | 288.23 | 0.35% | 2,245,831 |
| Feb 26, 2026 | 286.75 | 289.59 | 285.86 | 288.82 | 287.24 | 1.54% | 1,215,720 |
| Feb 25, 2026 | 283.82 | 287.09 | 281.83 | 284.44 | 282.88 | 1.22% | 1,759,538 |
| Feb 24, 2026 | 283.51 | 284.72 | 277.17 | 281.00 | 279.46 | -0.77% | 2,287,638 |
| Feb 23, 2026 | 279.10 | 284.36 | 278.72 | 283.18 | 281.63 | 1.02% | 1,632,388 |
| Feb 20, 2026 | 285.64 | 286.24 | 277.16 | 280.31 | 278.77 | -1.96% | 1,943,672 |