Cigna Group (CI)
NYSE: CI
· Real-Time Price · USD
286.18
2.12 (0.75%)
At close: Sep 26, 2025, 3:59 PM
286.50
0.11%
After-hours: Sep 26, 2025, 07:30 PM EDT
CI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 285.27 | 286.78 | 284.66 | 286.17 | 286.17 | 0.74% | 1,444,987 |
| Sep 25, 2025 | 292.97 | 293.01 | 282.80 | 284.06 | 284.06 | -2.53% | 1,571,430 |
| Sep 24, 2025 | 288.72 | 292.50 | 288.72 | 291.43 | 291.43 | 0.47% | 1,348,500 |
| Sep 23, 2025 | 288.77 | 292.08 | 287.02 | 290.08 | 290.08 | 0.51% | 1,447,404 |
| Sep 22, 2025 | 290.10 | 290.10 | 287.36 | 288.62 | 288.62 | -0.60% | 1,340,262 |
| Sep 19, 2025 | 293.83 | 294.94 | 287.06 | 290.36 | 290.36 | -1.16% | 2,573,933 |
| Sep 18, 2025 | 296.21 | 297.24 | 293.26 | 293.76 | 293.76 | -0.95% | 1,179,598 |
| Sep 17, 2025 | 294.97 | 299.70 | 294.84 | 296.59 | 296.59 | 0.81% | 1,256,600 |
| Sep 16, 2025 | 297.25 | 298.76 | 292.32 | 294.21 | 294.21 | -0.99% | 1,661,168 |
| Sep 15, 2025 | 302.99 | 303.50 | 295.73 | 297.14 | 297.14 | -1.86% | 1,053,812 |
| Sep 12, 2025 | 304.73 | 308.30 | 302.61 | 302.76 | 302.76 | -1.02% | 1,107,100 |
| Sep 11, 2025 | 304.48 | 307.58 | 303.00 | 305.87 | 305.87 | 1.13% | 1,443,954 |
| Sep 10, 2025 | 300.65 | 303.97 | 299.03 | 302.44 | 302.44 | 0.14% | 1,574,100 |
| Sep 9, 2025 | 302.67 | 304.77 | 300.15 | 302.01 | 302.01 | 0.37% | 1,230,151 |
| Sep 8, 2025 | 306.59 | 306.59 | 299.26 | 300.89 | 300.89 | -1.45% | 1,210,100 |
| Sep 5, 2025 | 303.63 | 307.55 | 303.28 | 305.31 | 305.31 | 0.42% | 1,157,710 |
| Sep 4, 2025 | 299.26 | 304.04 | 296.28 | 304.03 | 304.03 | 1.18% | 1,556,491 |
| Sep 3, 2025 | 299.99 | 301.13 | 297.77 | 300.48 | 298.97 | -0.08% | 1,514,100 |
| Sep 2, 2025 | 301.28 | 306.34 | 300.14 | 300.72 | 299.21 | -0.05% | 1,431,170 |
| Aug 29, 2025 | 299.84 | 302.97 | 298.35 | 300.87 | 299.36 | 0.63% | 1,588,857 |