NYSE : CI
The Cigna Group — Price history
Healthcare · Healthcare Plans · United States
Last price 298.23 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 78.80B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
The Cigna Group (CI) closed at 295.19 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 300.47 | 300.5 | 291.93 | 295.19 | 1,509,263 | -1.02% |
| 2026-10-30 | 302.79 | 303.425 | 297.38 | 298.23 | 1,862,171 | -0.06% |
| 2026-10-29 | 300.84 | 300.9 | 295.44 | 298.41 | 1,269,481 | +1.16% |
| 2026-10-28 | 296.04 | 299.54 | 294.115 | 295 | 1,024,097 | -1.10% |
| 2026-10-27 | 304.68 | 306.74 | 297 | 298.28 | 1,362,262 | -2.45% |
| 2026-10-26 | 307.09 | 310.95 | 304.45 | 305.78 | 1,785,423 | -0.38% |
| 2026-10-23 | 314.75 | 315.86 | 305.51 | 306.95 | 1,780,484 | -2.83% |
| 2026-10-22 | 305.73 | 316.265 | 304.675 | 315.88 | 1,575,774 | +3.78% |
| 2026-10-21 | 305.72 | 306.95 | 303.97 | 304.37 | 1,297,998 | -0.73% |
| 2026-10-20 | 302 | 307 | 300.86 | 306.6 | 1,440,520 | +2.71% |
| 2026-10-19 | 299 | 302.15 | 296.32 | 298.5 | 1,228,783 | -1.26% |
| 2026-10-16 | 301 | 303.075 | 298.23 | 302.3 | 1,534,453 | +1.17% |
| 2026-10-15 | 293.5 | 300.11 | 292.47 | 298.81 | 2,070,452 | +3.19% |
| 2026-10-14 | 283.85 | 290.08 | 283.56 | 289.58 | 1,365,394 | +2.50% |
| 2026-10-13 | 287.2 | 289.35 | 277.43 | 282.53 | 1,399,903 | -0.29% |
| 2026-10-12 | 283.36 | 285.55 | 281.355 | 283.34 | 951,743 | +0.32% |
| 2026-10-09 | 281.16 | 287.89 | 280.46 | 282.43 | 885,307 | +0.50% |
| 2026-10-08 | 278.98 | 282.418 | 275.32 | 281.03 | 1,445,080 | +0.90% |
| 2026-10-07 | 274.88 | 283.125 | 274.76 | 278.51 | 1,552,003 | +1.51% |
| 2026-10-06 | 271.72 | 275.82 | 270 | 274.37 | 1,093,137 | +1.14% |
| 2026-10-05 | 270 | 273.11 | 266.455 | 271.29 | 1,500,734 | +0.28% |
| 2026-10-02 | 270.03 | 271.4 | 266 | 270.53 | 1,904,757 | +0.96% |
| 2026-10-01 | 275.97 | 275.97 | 262.85 | 267.96 | 1,970,312 | -1.42% |
| 2026-09-30 | 274.03 | 278.88 | 263.36 | 271.83 | 3,062,121 | -1.25% |
| 2026-09-29 | 269.97 | 276.61 | 269.01 | 275.26 | 1,967,286 | +1.26% |
| 2026-09-28 | 272.48 | 272.49 | 269.05 | 271.83 | 1,698,121 | -0.07% |
| 2026-09-25 | 266.13 | 273.36 | 265.35 | 272.01 | 1,583,126 | +2.45% |
| 2026-09-24 | 267.9 | 269.333 | 263.755 | 265.5 | 1,602,988 | -1.03% |
| 2026-09-23 | 273.26 | 274.75 | 267.019 | 268.27 | 1,821,963 | -2.00% |
| 2026-09-22 | 276.85 | 278.47 | 272.73 | 273.74 | 1,329,793 | -0.27% |
| 2026-09-21 | 275.91 | 275.91 | 272.621 | 274.47 | 1,330,658 | -0.29% |
| 2026-09-18 | 274.86 | 277.72 | 273.74 | 275.28 | 2,263,810 | -0.26% |
| 2026-09-17 | 280.83 | 281.405 | 275.76 | 276 | 1,173,610 | -1.59% |
| 2026-09-16 | 288.31 | 289.89 | 280.09 | 280.45 | 1,165,035 | -2.92% |
| 2026-09-15 | 289.9 | 290.715 | 286.715 | 288.9 | 1,101,107 | -0.40% |
| 2026-09-14 | 284.6 | 290.94 | 284.6 | 290.05 | 1,283,871 | +3.31% |
| 2026-09-11 | 283.01 | 285 | 277.51 | 280.76 | 1,304,132 | -0.05% |
| 2026-09-10 | 280.56 | 285.5 | 278.94 | 280.91 | 1,505,495 | +0.99% |
| 2026-09-09 | 279 | 282.45 | 272.34 | 278.17 | 1,542,750 | +0.85% |
| 2026-09-08 | 279.1 | 279.37 | 275.26 | 275.83 | 1,519,983 | -1.83% |
| 2026-09-04 | 283.06 | 284.67 | 281.63 | 282.52 | 1,204,767 | -1.31% |
| 2026-09-03 | 284.05 | 286.53 | 280.95 | 286.26 | 1,666,409 | +1.21% |
| 2026-09-02 | 283.1 | 286.81 | 280.7 | 282.84 | 1,493,013 | -0.08% |
| 2026-09-01 | 279.66 | 283.555 | 278.71 | 283.06 | 1,304,790 | +2.53% |
| 2026-08-31 | 278.99 | 278.99 | 275.59 | 276.08 | 1,421,772 | -1.00% |
| 2026-08-28 | 280.68 | 280.68 | 277.65 | 278.88 | 1,602,418 | +0.44% |
| 2026-08-27 | 277.79 | 281.8 | 276.31 | 277.67 | 1,229,385 | -1.14% |
| 2026-08-26 | 279.7 | 286.01 | 279.4 | 280.87 | 1,228,396 | +0.55% |
| 2026-08-25 | 278.87 | 279.55 | 276.25 | 279.32 | 1,644,812 | -0.40% |
| 2026-08-24 | 278.51 | 281.73 | 276.96 | 280.45 | 1,971,809 | +1.06% |
| 2026-08-21 | 274.81 | 279.39 | 274.25 | 277.51 | 2,057,444 | +1.13% |
| 2026-08-20 | 277.24 | 278.8 | 274.04 | 274.41 | 1,088,692 | -1.10% |
| 2026-08-19 | 279.61 | 282.745 | 276.91 | 277.45 | 1,126,053 | -0.38% |
| 2026-08-18 | 278.5 | 282.58 | 277.73 | 278.5 | 920,789 | +1.15% |
| 2026-08-17 | 280 | 280.12 | 274.61 | 275.33 | 893,509 | -2.56% |
| 2026-08-14 | 278.54 | 283 | 277.685 | 282.56 | 895,887 | +1.64% |
| 2026-08-13 | 278.59 | 280.323 | 277.24 | 277.99 | 1,400,043 | +0.21% |
| 2026-08-12 | 272.82 | 279.07 | 272.46 | 277.41 | 1,532,033 | +1.29% |
| 2026-08-11 | 279.48 | 279.89 | 270.91 | 273.87 | 1,740,672 | -1.63% |
| 2026-08-10 | 282.54 | 285.74 | 277.58 | 278.4 | 1,458,183 | -1.45% |
| 2026-08-07 | 274.49 | 283.3 | 273.03 | 282.49 | 2,289,088 | +2.63% |
| 2026-08-06 | 273.37 | 276.73 | 269.01 | 275.25 | 2,978,328 | +1.76% |
| 2026-08-05 | 268.24 | 272.52 | 263.11 | 270.5 | 4,641,099 | -1.30% |
| 2026-08-04 | 276.27 | 276.98 | 272.08 | 274.05 | 2,799,150 | -2.84% |
| 2026-08-03 | 279.05 | 283.83 | 276.71 | 282.06 | 1,789,386 | +1.08% |
| 2026-07-31 | 285.11 | 287.354 | 278.97 | 279.05 | 2,189,873 | -2.99% |
| 2026-07-30 | 286 | 291.95 | 281.03 | 287.66 | 2,320,638 | -2.97% |
| 2026-07-29 | 303 | 303 | 296.22 | 296.47 | 1,719,439 | -1.52% |
| 2026-07-28 | 293.58 | 304.69 | 291.89 | 301.06 | 1,858,952 | +3.45% |
| 2026-07-27 | 289.65 | 293.33 | 286.71 | 291.02 | 1,313,521 | +0.50% |
| 2026-07-24 | 288.08 | 290.565 | 285.93 | 289.57 | 1,084,218 | +1.15% |
| 2026-07-23 | 285.55 | 289.96 | 283.5 | 286.29 | 1,039,791 | +0.51% |
| 2026-07-22 | 291.68 | 293.21 | 284.66 | 284.85 | 1,411,505 | -1.94% |
| 2026-07-21 | 282 | 290.54 | 280.56 | 290.49 | 1,353,889 | +2.31% |
| 2026-07-20 | 281.23 | 285.75 | 281.14 | 283.94 | 1,663,454 | +0.88% |
| 2026-07-17 | 286.57 | 289.66 | 279.75 | 281.45 | 3,033,933 | -0.84% |
| 2026-07-16 | 290 | 291.94 | 278.86 | 283.82 | 3,402,457 | -4.70% |
| 2026-07-15 | 300.11 | 304.83 | 291.52 | 297.81 | 1,655,913 | -1.83% |
| 2026-07-14 | 304.5 | 305.44 | 298.52 | 303.35 | 1,028,069 | -0.38% |
| 2026-07-13 | 295.75 | 305.25 | 294.88 | 304.5 | 1,283,386 | +3.76% |
| 2026-07-10 | 293.57 | 294.23 | 289.31 | 293.46 | 761,546 | +0.57% |
| 2026-07-09 | 290.26 | 296.603 | 288.68 | 291.8 | 1,196,800 | +0.71% |
| 2026-07-08 | 287.43 | 291.787 | 284.23 | 289.73 | 1,196,530 | +1.09% |
| 2026-07-07 | 286.53 | 289.91 | 284.34 | 286.62 | 1,095,729 | +1.65% |
| 2026-07-06 | 287.13 | 287.38 | 275.8 | 281.98 | 1,771,024 | -2.01% |
| 2026-07-02 | 280.38 | 287.77 | 278.79 | 287.77 | 2,108,856 | +3.86% |
| 2026-07-01 | 276.74 | 279.55 | 273.66 | 277.07 | 2,225,431 | +0.50% |
| 2026-06-30 | 279.47 | 279.64 | 275.605 | 275.68 | 1,458,632 | -1.10% |
| 2026-06-29 | 283.1 | 284.345 | 278.44 | 278.74 | 1,370,958 | -1.43% |
| 2026-06-26 | 284.16 | 289 | 280.71 | 282.79 | 3,279,723 | +0.33% |
| 2026-06-25 | 278.9 | 285.5 | 278.9 | 281.87 | 1,264,262 | +0.86% |
| 2026-06-24 | 283.64 | 283.64 | 275.29 | 279.46 | 2,698,140 | -1.28% |
| 2026-06-23 | 286.73 | 286.73 | 281.04 | 283.08 | 1,402,169 | +0.35% |
| 2026-06-22 | 282.26 | 284.25 | 279.39 | 282.08 | 1,498,645 | +1.01% |
| 2026-06-18 | 284.83 | 286.19 | 279.2 | 279.27 | 2,445,956 | -2.04% |
| 2026-06-17 | 290.13 | 291.145 | 284.11 | 285.09 | 1,047,636 | -2.33% |
| 2026-06-16 | 295.68 | 295.72 | 288.373 | 291.88 | 1,081,956 | -0.66% |
| 2026-06-15 | 296.6 | 298 | 291.49 | 293.83 | 1,125,096 | -1.40% |
| 2026-06-12 | 296.22 | 299.27 | 295.25 | 298 | 1,324,122 | +1.07% |
| 2026-06-11 | 296.87 | 297.22 | 293.4 | 294.84 | 1,132,600 | -0.33% |
| 2026-06-10 | 298 | 298 | 290.39 | 295.81 | 1,472,406 | +0.27% |
| 2026-06-09 | 290.8 | 295.04 | 289.38 | 295 | 1,685,635 | +1.86% |
| 2026-06-08 | 287.51 | 291.4 | 286.26 | 289.61 | 1,512,319 | +0.04% |
| 2026-06-05 | 283 | 290.32 | 283 | 289.48 | 1,704,089 | +3.14% |
| 2026-06-04 | 277 | 284.12 | 275.56 | 280.68 | 2,551,090 | +4.28% |
| 2026-06-03 | 272.49 | 274.76 | 270.425 | 270.73 | 1,408,497 | -0.73% |
| 2026-06-02 | 273.7 | 277.08 | 271.46 | 272.72 | 1,300,450 | -0.54% |
| 2026-06-01 | 275.62 | 277.98 | 273.07 | 274.19 | 1,078,030 | -1.16% |
| 2026-05-29 | 284.2 | 287.314 | 276.14 | 277.4 | 2,400,177 | -2.44% |
| 2026-05-28 | 286.13 | 288.67 | 284 | 284.33 | 1,531,892 | -0.50% |
| 2026-05-27 | 281.5 | 286.64 | 281.09 | 285.75 | 1,422,944 | +1.75% |
| 2026-05-26 | 283 | 284.24 | 279.67 | 280.83 | 2,321,896 | -1.89% |
| 2026-05-22 | 284.08 | 286.555 | 281.96 | 286.24 | 1,435,101 | +1.50% |
| 2026-05-21 | 281.52 | 285.48 | 279.675 | 282.02 | 1,158,419 | -0.38% |
| 2026-05-20 | 291.27 | 292.36 | 283 | 283.1 | 1,291,839 | -2.81% |
| 2026-05-19 | 286.08 | 293.25 | 281.33 | 291.28 | 1,259,694 | +1.60% |
| 2026-05-18 | 286.24 | 290.32 | 283.74 | 286.69 | 1,375,062 | +0.50% |
| 2026-05-15 | 294 | 296.27 | 284.91 | 285.27 | 2,178,005 | -3.28% |
| 2026-05-14 | 300.9 | 300.9 | 294.22 | 294.93 | 1,409,764 | -1.92% |
| 2026-05-13 | 298.29 | 303.33 | 296.51 | 300.71 | 2,224,480 | +0.74% |