Cigna Group (CI)
NYSE: CI
· Real-Time Price · USD
305.37
1.34 (0.44%)
At close: Sep 05, 2025, 3:59 PM
307.50
0.70%
After-hours: Sep 05, 2025, 06:47 PM EDT
CI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 303.63 | 307.55 | 303.28 | 305.31 | 305.31 | 0.42% | 1,142,924 |
| 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 |
| Aug 28, 2025 | 299.15 | 299.50 | 294.86 | 299.00 | 297.50 | -0.32% | 1,949,222 |
| Aug 27, 2025 | 301.28 | 301.59 | 298.28 | 299.95 | 298.44 | -0.12% | 994,843 |
| Aug 26, 2025 | 300.14 | 301.11 | 297.95 | 300.32 | 298.81 | -0.15% | 2,487,041 |
| Aug 25, 2025 | 304.14 | 304.14 | 298.78 | 300.76 | 299.25 | -1.18% | 1,051,900 |
| Aug 22, 2025 | 302.66 | 308.42 | 302.42 | 304.35 | 302.82 | 1.13% | 1,127,505 |
| Aug 21, 2025 | 304.39 | 305.29 | 300.69 | 300.95 | 299.44 | -1.19% | 999,198 |
| Aug 20, 2025 | 303.35 | 305.67 | 301.30 | 304.57 | 303.04 | 0.81% | 1,588,118 |
| Aug 19, 2025 | 299.05 | 302.59 | 298.00 | 302.11 | 300.59 | 1.27% | 1,482,105 |
| Aug 18, 2025 | 298.24 | 303.12 | 297.50 | 298.32 | 296.82 | 0.49% | 1,961,600 |
| Aug 15, 2025 | 295.25 | 300.18 | 293.92 | 296.86 | 295.37 | 2.24% | 2,918,171 |
| Aug 14, 2025 | 281.36 | 292.00 | 281.11 | 290.35 | 288.89 | 1.13% | 1,990,826 |
| Aug 13, 2025 | 282.97 | 287.39 | 281.34 | 287.10 | 285.66 | 2.36% | 1,410,109 |
| Aug 12, 2025 | 275.06 | 281.73 | 274.76 | 280.47 | 279.06 | 1.24% | 1,600,559 |
| Aug 11, 2025 | 275.43 | 279.52 | 274.71 | 277.04 | 275.65 | 0.78% | 1,609,656 |
| Aug 8, 2025 | 270.00 | 275.64 | 269.99 | 274.90 | 273.52 | 1.44% | 1,518,326 |