The Cigna Group (CI)
NYSE: CI · Real-Time Price · USD
282.02
-1.08 (-0.38%)
At close: May 21, 2026, 4:00 PM EDT
282.19
+0.17 (0.06%)
After-hours: May 21, 2026, 7:58 PM EDT
The Cigna Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 281.52 | 285.48 | 279.68 | 282.02 | 282.02 | -0.38% | 1,121,651 |
| May 20, 2026 | 291.27 | 292.36 | 283.00 | 283.10 | 283.10 | -2.81% | 1,285,449 |
| May 19, 2026 | 286.08 | 293.25 | 281.33 | 291.28 | 291.28 | 1.60% | 1,258,854 |
| May 18, 2026 | 286.24 | 290.32 | 283.74 | 286.69 | 286.69 | 0.50% | 1,374,656 |
| May 15, 2026 | 294.00 | 296.27 | 284.91 | 285.27 | 285.27 | -3.28% | 2,178,005 |
| May 14, 2026 | 300.90 | 300.90 | 294.22 | 294.93 | 294.93 | -1.92% | 1,409,764 |
| May 13, 2026 | 298.29 | 303.33 | 296.51 | 300.71 | 300.71 | 0.74% | 2,224,480 |
| May 12, 2026 | 290.00 | 298.71 | 286.43 | 298.49 | 298.49 | 3.26% | 2,291,545 |
| May 11, 2026 | 290.39 | 293.00 | 287.00 | 289.07 | 289.07 | 0.35% | 1,695,802 |
| May 8, 2026 | 285.67 | 288.47 | 283.80 | 288.06 | 288.06 | 1.42% | 1,659,409 |
| May 7, 2026 | 283.30 | 285.57 | 280.75 | 284.04 | 284.04 | 0.73% | 1,201,206 |
| May 6, 2026 | 276.52 | 284.82 | 275.76 | 281.98 | 281.98 | 2.29% | 2,579,184 |
| May 5, 2026 | 279.24 | 280.78 | 274.01 | 275.66 | 275.66 | -1.32% | 1,840,354 |
| May 4, 2026 | 283.00 | 284.05 | 277.41 | 279.35 | 279.35 | -1.25% | 1,597,990 |
| May 1, 2026 | 289.08 | 290.14 | 281.31 | 282.90 | 282.90 | -2.64% | 1,520,049 |
| Apr 30, 2026 | 293.77 | 293.77 | 280.12 | 290.58 | 290.58 | -0.60% | 2,412,480 |
| Apr 29, 2026 | 283.37 | 293.26 | 283.37 | 292.32 | 292.32 | 2.60% | 2,120,362 |
| Apr 28, 2026 | 284.67 | 288.90 | 284.29 | 284.92 | 284.92 | 0.83% | 1,800,166 |
| Apr 27, 2026 | 275.31 | 284.44 | 275.31 | 282.58 | 282.58 | 2.52% | 1,468,039 |
| Apr 24, 2026 | 279.33 | 280.21 | 272.33 | 275.64 | 275.64 | -1.46% | 1,594,748 |
| Apr 23, 2026 | 276.27 | 280.36 | 275.42 | 279.72 | 279.72 | 1.83% | 1,694,581 |
| Apr 22, 2026 | 277.04 | 280.82 | 274.68 | 274.70 | 274.70 | -0.72% | 1,357,902 |
| Apr 21, 2026 | 284.00 | 285.67 | 275.91 | 276.69 | 276.69 | -1.15% | 1,974,996 |
| Apr 20, 2026 | 279.78 | 281.00 | 278.11 | 279.92 | 279.92 | 0.46% | 1,271,621 |
| Apr 17, 2026 | 275.55 | 279.93 | 274.81 | 278.64 | 278.64 | 0.82% | 1,899,095 |
| Apr 16, 2026 | 270.59 | 276.47 | 269.79 | 276.37 | 276.37 | 2.88% | 1,270,731 |
| Apr 15, 2026 | 270.97 | 271.54 | 264.90 | 268.63 | 268.63 | -1.46% | 1,887,345 |
| Apr 14, 2026 | 273.86 | 276.30 | 271.51 | 272.60 | 272.60 | -0.92% | 939,526 |
| Apr 13, 2026 | 270.03 | 275.14 | 269.01 | 275.12 | 275.12 | 1.43% | 1,173,171 |
| Apr 10, 2026 | 277.87 | 278.41 | 271.15 | 271.25 | 271.25 | -2.59% | 906,749 |
| Apr 9, 2026 | 275.93 | 279.36 | 275.79 | 278.45 | 278.45 | 0.32% | 908,052 |
| Apr 8, 2026 | 275.96 | 277.79 | 272.48 | 277.56 | 277.56 | 1.21% | 1,067,747 |
| Apr 7, 2026 | 278.36 | 279.00 | 272.67 | 274.25 | 274.25 | -0.52% | 1,515,302 |
| Apr 6, 2026 | 271.19 | 276.64 | 269.64 | 275.69 | 275.69 | 2.10% | 1,045,078 |
| Apr 2, 2026 | 267.48 | 271.19 | 265.65 | 270.02 | 270.02 | 1.01% | 904,639 |
| Apr 1, 2026 | 266.55 | 268.91 | 265.27 | 267.32 | 267.32 | 0.21% | 1,158,030 |
| Mar 31, 2026 | 259.50 | 267.00 | 258.01 | 266.75 | 266.75 | 3.36% | 1,509,517 |
| Mar 30, 2026 | 264.03 | 264.79 | 257.85 | 258.08 | 258.08 | -1.48% | 2,392,978 |
| Mar 27, 2026 | 271.79 | 271.79 | 259.82 | 261.96 | 261.96 | -3.72% | 2,261,616 |
| Mar 26, 2026 | 269.85 | 273.11 | 269.85 | 272.08 | 272.08 | 0.64% | 1,676,944 |
| Mar 25, 2026 | 266.37 | 270.95 | 264.29 | 270.36 | 270.36 | 1.69% | 1,771,939 |
| Mar 24, 2026 | 262.02 | 266.76 | 260.61 | 265.87 | 265.87 | 1.68% | 1,319,794 |
| Mar 23, 2026 | 265.21 | 265.50 | 259.00 | 261.49 | 261.49 | -0.51% | 2,044,862 |
| Mar 20, 2026 | 263.28 | 266.18 | 261.01 | 262.84 | 262.84 | -0.65% | 3,839,946 |
| Mar 19, 2026 | 266.44 | 268.71 | 263.33 | 264.57 | 264.57 | -0.02% | 1,522,563 |
| Mar 18, 2026 | 262.99 | 268.59 | 259.21 | 264.61 | 264.61 | 0.43% | 1,650,542 |
| Mar 17, 2026 | 270.67 | 271.60 | 261.14 | 263.47 | 263.47 | -1.82% | 2,092,625 |
| Mar 16, 2026 | 268.81 | 269.84 | 266.02 | 268.35 | 268.35 | 0.43% | 1,166,246 |
| Mar 13, 2026 | 270.00 | 270.97 | 265.36 | 267.19 | 267.19 | 0.49% | 1,331,753 |
| Mar 12, 2026 | 263.28 | 268.88 | 263.08 | 265.88 | 265.88 | 1.92% | 2,086,570 |