Cigna Group

NYSE: CI · Real-Time Price · USD
290.40
3.30 (1.15%)
At close: Aug 14, 2025, 3:59 PM
294.99
1.58%
Pre-market: Aug 15, 2025, 07:01 AM EDT

CI Stock Price History

Historical Data

Date Open High Low Close Adj Close % Change Volume
Aug 14, 2025 281.36 292.00 281.11 290.35 290.35 1.13% 1,972,613
Aug 13, 2025 282.97 287.39 281.34 287.10 287.10 2.36% 1,410,109
Aug 12, 2025 275.06 281.73 274.76 280.47 280.47 1.24% 1,600,559
Aug 11, 2025 275.43 279.52 274.71 277.04 277.04 0.78% 1,609,656
Aug 8, 2025 270.00 275.64 269.99 274.90 274.90 1.44% 1,518,326
Aug 7, 2025 270.00 272.19 267.57 271.00 271.00 0.39% 1,964,200
Aug 6, 2025 270.78 274.60 266.29 269.96 269.96 -0.29% 2,153,953
Aug 5, 2025 268.25 276.59 267.31 270.74 270.74 1.56% 3,150,026
Aug 4, 2025 262.22 267.54 260.12 266.59 266.59 1.66% 2,498,437
Aug 1, 2025 269.49 271.00 256.89 262.23 262.23 -1.93% 3,429,121
Jul 31, 2025 293.19 297.50 264.22 267.38 267.38 -10.23% 5,452,433
Jul 30, 2025 289.81 298.71 287.46 297.86 297.86 1.95% 2,649,700
Jul 29, 2025 290.19 297.40 285.81 292.17 292.17 -0.08% 1,808,320
Jul 28, 2025 294.69 296.02 290.92 292.39 292.39 -1.34% 1,193,704
Jul 25, 2025 294.67 298.85 294.00 296.37 296.37 0.83% 1,326,049
Jul 24, 2025 300.00 303.00 293.04 293.93 293.93 -3.42% 1,652,520
Jul 23, 2025 301.19 304.80 300.74 304.34 304.34 1.43% 1,443,554
Jul 22, 2025 295.80 302.89 295.36 300.05 300.05 1.78% 1,392,397
Jul 21, 2025 296.32 297.56 293.53 294.80 294.80 -0.31% 2,004,333
Jul 18, 2025 298.79 298.79 293.27 295.71 295.71 -0.86% 2,071,600