The Cigna Group (CI)
NYSE: CI · Real-Time Price · USD
278.40
-4.09 (-1.45%)
At close: Aug 10, 2026, 4:00 PM EDT
278.88
+0.48 (0.17%)
Pre-market: Aug 11, 2026, 8:29 AM EDT
The Cigna Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 282.54 | 285.74 | 277.58 | 278.40 | 278.40 | -1.45% | 1,431,927 |
| Aug 7, 2026 | 274.49 | 283.30 | 273.03 | 282.49 | 282.49 | 2.63% | 2,219,954 |
| Aug 6, 2026 | 273.37 | 276.73 | 269.01 | 275.25 | 275.25 | 1.76% | 2,948,997 |
| Aug 5, 2026 | 268.24 | 272.52 | 263.11 | 270.50 | 270.50 | -1.30% | 4,639,084 |
| Aug 4, 2026 | 276.27 | 276.98 | 272.08 | 274.05 | 274.05 | -2.84% | 2,752,261 |
| Aug 3, 2026 | 279.05 | 283.83 | 276.71 | 282.06 | 282.06 | 1.08% | 1,788,801 |
| Jul 31, 2026 | 285.11 | 287.35 | 278.97 | 279.05 | 279.05 | -2.99% | 2,175,906 |
| Jul 30, 2026 | 286.00 | 291.95 | 281.03 | 287.66 | 287.66 | -2.97% | 2,289,967 |
| Jul 29, 2026 | 303.00 | 303.00 | 296.22 | 296.47 | 296.47 | -1.52% | 1,642,637 |
| Jul 28, 2026 | 293.58 | 304.69 | 291.89 | 301.06 | 301.06 | 3.45% | 1,858,390 |
| Jul 27, 2026 | 289.65 | 293.33 | 286.71 | 291.02 | 291.02 | 0.50% | 1,313,130 |
| Jul 24, 2026 | 288.08 | 290.57 | 285.93 | 289.57 | 289.57 | 1.15% | 1,084,091 |
| Jul 23, 2026 | 285.55 | 289.96 | 283.50 | 286.29 | 286.29 | 0.51% | 1,039,696 |
| Jul 22, 2026 | 291.68 | 293.21 | 284.66 | 284.85 | 284.85 | -1.94% | 1,402,272 |
| Jul 21, 2026 | 282.00 | 290.54 | 280.56 | 290.49 | 290.49 | 2.31% | 1,325,775 |
| Jul 20, 2026 | 281.23 | 285.75 | 281.14 | 283.94 | 283.94 | 0.88% | 1,661,723 |
| Jul 17, 2026 | 286.57 | 289.66 | 279.75 | 281.45 | 281.45 | -0.84% | 3,033,201 |
| Jul 16, 2026 | 290.00 | 291.94 | 278.86 | 283.82 | 283.82 | -4.70% | 3,379,291 |
| Jul 15, 2026 | 300.11 | 304.83 | 291.52 | 297.81 | 297.81 | -1.83% | 1,648,337 |
| Jul 14, 2026 | 304.50 | 305.44 | 298.52 | 303.35 | 303.35 | -0.38% | 1,019,864 |
| Jul 13, 2026 | 295.75 | 305.25 | 294.88 | 304.50 | 304.50 | 3.76% | 1,278,380 |
| Jul 10, 2026 | 293.57 | 294.23 | 289.31 | 293.46 | 293.46 | 0.57% | 761,292 |
| Jul 9, 2026 | 290.26 | 296.60 | 288.68 | 291.80 | 291.80 | 0.71% | 1,190,990 |
| Jul 8, 2026 | 287.43 | 291.79 | 284.23 | 289.73 | 289.73 | 1.09% | 1,196,192 |
| Jul 7, 2026 | 286.53 | 289.91 | 284.34 | 286.62 | 286.62 | 1.65% | 1,058,951 |
| Jul 6, 2026 | 287.13 | 287.38 | 275.80 | 281.98 | 281.98 | -2.01% | 1,753,324 |
| Jul 2, 2026 | 280.38 | 287.77 | 278.79 | 287.77 | 287.77 | 3.86% | 2,096,519 |
| Jul 1, 2026 | 276.74 | 279.55 | 273.66 | 277.07 | 277.07 | 0.50% | 2,224,199 |
| Jun 30, 2026 | 279.47 | 279.64 | 275.61 | 275.68 | 275.68 | -1.10% | 1,419,634 |
| Jun 29, 2026 | 283.10 | 284.35 | 278.44 | 278.74 | 278.74 | -1.43% | 1,351,989 |
| Jun 26, 2026 | 284.16 | 289.00 | 280.71 | 282.79 | 282.79 | 0.33% | 3,251,169 |
| Jun 25, 2026 | 278.90 | 285.50 | 278.90 | 281.87 | 281.87 | 0.86% | 1,264,040 |
| Jun 24, 2026 | 283.64 | 283.64 | 275.29 | 279.46 | 279.46 | -1.28% | 2,590,662 |
| Jun 23, 2026 | 286.73 | 286.73 | 281.04 | 283.08 | 283.08 | 0.35% | 1,395,458 |
| Jun 22, 2026 | 282.26 | 284.25 | 279.39 | 282.08 | 282.08 | 1.01% | 1,484,769 |
| Jun 18, 2026 | 284.83 | 286.19 | 279.20 | 279.27 | 279.27 | -2.04% | 2,408,128 |
| Jun 17, 2026 | 290.13 | 291.15 | 284.11 | 285.09 | 285.09 | -2.33% | 1,022,165 |
| Jun 16, 2026 | 295.68 | 295.72 | 288.37 | 291.88 | 291.88 | -0.66% | 1,069,534 |
| Jun 15, 2026 | 296.60 | 298.00 | 291.49 | 293.83 | 293.83 | -1.40% | 1,122,793 |
| Jun 12, 2026 | 296.22 | 299.27 | 295.25 | 298.00 | 298.00 | 1.07% | 1,265,421 |
| Jun 11, 2026 | 296.87 | 297.22 | 293.40 | 294.84 | 294.84 | -0.33% | 1,072,355 |
| Jun 10, 2026 | 298.00 | 298.00 | 290.39 | 295.81 | 295.81 | 0.27% | 1,456,644 |
| Jun 9, 2026 | 290.80 | 295.04 | 289.38 | 295.00 | 295.00 | 1.86% | 1,631,067 |
| Jun 8, 2026 | 287.51 | 291.40 | 286.26 | 289.61 | 289.61 | 0.04% | 1,405,387 |
| Jun 5, 2026 | 283.00 | 290.32 | 283.00 | 289.48 | 289.48 | 3.14% | 1,678,007 |
| Jun 4, 2026 | 277.00 | 284.12 | 275.56 | 280.68 | 280.68 | 4.28% | 2,199,394 |
| Jun 3, 2026 | 272.49 | 274.76 | 270.43 | 270.73 | 269.17 | -0.73% | 1,405,761 |
| Jun 2, 2026 | 273.70 | 277.08 | 271.46 | 272.72 | 271.15 | -0.54% | 1,300,450 |
| Jun 1, 2026 | 275.62 | 277.98 | 273.07 | 274.19 | 272.61 | -1.16% | 1,078,030 |
| May 29, 2026 | 284.20 | 287.31 | 276.14 | 277.40 | 275.80 | -2.44% | 2,400,177 |