Cigna Group CI
NYSE · United States · Health Services
$271.83-3.43 (-1.25%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $271.83 | -1.25% | $274.03 | $278.88 | $263.36 | 3.08M |
| 2026-09-29 | $275.26 | +1.26% | $269.97 | $276.61 | $269.01 | 1.98M |
| 2026-09-28 | $271.83 | -0.07% | $272.48 | $272.49 | $269.05 | 1.75M |
| 2026-09-25 | $272.01 | +2.45% | $266.13 | $273.36 | $265.35 | 1.82M |
| 2026-09-24 | $265.50 | -1.03% | $267.90 | $269.33 | $263.76 | 1.61M |
| 2026-09-23 | $268.27 | -2.00% | $273.26 | $274.75 | $267.02 | 1.83M |
| 2026-09-22 | $273.74 | -0.27% | $276.85 | $278.47 | $272.73 | 1.47M |
| 2026-09-21 | $274.47 | -0.29% | $275.91 | $275.91 | $272.62 | 1.39M |
| 2026-09-18 | $275.28 | -0.26% | $274.86 | $277.72 | $273.74 | 2.33M |
| 2026-09-17 | $276.00 | -1.59% | $280.83 | $281.41 | $275.76 | 1.17M |
| 2026-09-16 | $280.45 | -2.92% | $288.31 | $289.89 | $280.09 | 1.17M |
| 2026-09-15 | $288.90 | -0.40% | $289.90 | $290.72 | $286.72 | 1.26M |
| 2026-09-14 | $290.05 | +3.31% | $284.60 | $290.94 | $284.60 | 1.31M |
| 2026-09-11 | $280.76 | -0.05% | $283.01 | $285.00 | $277.51 | 1.34M |
| 2026-09-10 | $280.91 | +0.99% | $280.56 | $285.50 | $278.94 | 1.55M |
| 2026-09-09 | $278.17 | +0.85% | $279.00 | $282.45 | $272.34 | 1.55M |
| 2026-09-08 | $275.83 | -2.37% | $279.10 | $279.37 | $275.26 | 1.59M |
| 2026-09-04 | $282.52 | -1.31% | $283.06 | $284.67 | $281.63 | 1.20M |
| 2026-09-03 | $286.26 | +1.21% | $284.05 | $286.53 | $280.95 | 1.67M |
| 2026-09-02 | $282.84 | -0.08% | $283.10 | $286.81 | $280.70 | 1.49M |
| 2026-09-01 | $283.06 | +2.53% | $279.66 | $283.56 | $278.71 | 1.30M |
| 2026-08-31 | $276.08 | -1.00% | $278.99 | $278.99 | $275.59 | 1.42M |
| 2026-08-28 | $278.88 | +0.44% | $280.68 | $280.68 | $277.65 | 1.60M |
| 2026-08-27 | $277.67 | -1.14% | $277.79 | $281.80 | $276.31 | 1.23M |
| 2026-08-26 | $280.87 | +0.55% | $279.70 | $286.01 | $279.40 | 1.23M |
| 2026-08-25 | $279.32 | -0.40% | $278.87 | $279.55 | $276.25 | 1.64M |
| 2026-08-24 | $280.45 | +1.06% | $278.51 | $281.73 | $276.96 | 1.97M |
| 2026-08-21 | $277.51 | +1.13% | $274.81 | $279.39 | $274.25 | 2.06M |
| 2026-08-20 | $274.41 | -1.10% | $277.24 | $278.80 | $274.04 | 1.09M |
| 2026-08-19 | $277.45 | -0.38% | $279.61 | $282.75 | $276.91 | 1.13M |
| 2026-08-18 | $278.50 | +1.15% | $278.50 | $282.58 | $277.73 | 920.80K |
| 2026-08-17 | $275.33 | -2.56% | $280.00 | $280.12 | $274.61 | 893.50K |
| 2026-08-14 | $282.56 | +1.64% | $278.54 | $283.00 | $277.69 | 895.80K |
| 2026-08-13 | $277.99 | +0.21% | $278.59 | $280.32 | $277.24 | 1.40M |
| 2026-08-12 | $277.41 | +1.29% | $272.82 | $279.07 | $272.46 | 1.53M |
| 2026-08-11 | $273.87 | -1.63% | $279.48 | $279.89 | $270.91 | 1.74M |
| 2026-08-10 | $278.40 | -1.45% | $282.54 | $285.74 | $277.58 | 1.46M |
| 2026-08-07 | $282.49 | +2.63% | $274.49 | $283.30 | $273.03 | 2.29M |
| 2026-08-06 | $275.25 | +1.76% | $273.37 | $276.73 | $269.01 | 2.98M |
| 2026-08-05 | $270.50 | -1.30% | $268.24 | $272.52 | $263.11 | 4.64M |
| 2026-08-04 | $274.05 | -2.84% | $276.27 | $276.98 | $272.08 | 2.80M |
| 2026-08-03 | $282.06 | +1.08% | $279.05 | $283.83 | $276.71 | 1.79M |
| 2026-07-31 | $279.05 | -2.99% | $285.11 | $287.35 | $278.97 | 2.19M |
| 2026-07-30 | $287.66 | -2.97% | $286.00 | $291.95 | $281.03 | 2.32M |
| 2026-07-29 | $296.47 | -1.52% | $303.00 | $303.00 | $296.22 | 1.72M |
| 2026-07-28 | $301.06 | +3.45% | $293.58 | $304.69 | $291.89 | 1.86M |
| 2026-07-27 | $291.02 | +0.50% | $289.65 | $293.33 | $286.71 | 1.31M |
| 2026-07-24 | $289.57 | +1.15% | $288.08 | $290.57 | $285.93 | 1.08M |
| 2026-07-23 | $286.29 | +0.51% | $285.55 | $289.96 | $283.50 | 1.04M |
| 2026-07-22 | $284.85 | -1.94% | $291.68 | $293.21 | $284.66 | 1.41M |
| 2026-07-21 | $290.49 | +2.31% | $282.00 | $290.54 | $280.56 | 1.35M |
| 2026-07-20 | $283.94 | +0.88% | $281.23 | $285.75 | $281.14 | 1.66M |
| 2026-07-17 | $281.45 | -0.84% | $286.57 | $289.66 | $279.75 | 3.03M |
| 2026-07-16 | $283.82 | -4.70% | $290.00 | $291.94 | $278.86 | 3.40M |
| 2026-07-15 | $297.81 | -1.83% | $300.11 | $304.83 | $291.52 | 1.66M |
| 2026-07-14 | $303.35 | -0.38% | $304.50 | $305.44 | $298.52 | 1.03M |
| 2026-07-13 | $304.50 | +3.76% | $295.75 | $305.25 | $294.88 | 1.28M |
| 2026-07-10 | $293.46 | +0.57% | $293.57 | $294.23 | $289.31 | 761.50K |
| 2026-07-09 | $291.80 | +0.71% | $290.26 | $296.60 | $288.68 | 1.20M |
| 2026-07-08 | $289.73 | +1.09% | $287.43 | $291.79 | $284.23 | 1.20M |
| 2026-07-07 | $286.62 | +1.65% | $286.53 | $289.91 | $284.34 | 1.10M |
| 2026-07-06 | $281.98 | -2.01% | $287.13 | $287.38 | $275.80 | 1.77M |
| 2026-07-02 | $287.77 | +3.86% | $280.38 | $287.77 | $278.79 | 2.11M |
| 2026-07-01 | $277.07 | +0.50% | $276.74 | $279.55 | $273.66 | 2.23M |
| 2026-06-30 | $275.68 | -1.10% | $279.47 | $279.64 | $275.61 | 1.46M |
| 2026-06-29 | $278.74 | -1.43% | $283.10 | $284.35 | $278.44 | 1.37M |
| 2026-06-26 | $282.79 | +0.33% | $284.16 | $289.00 | $280.71 | 3.28M |
| 2026-06-25 | $281.87 | +0.86% | $278.90 | $285.50 | $278.90 | 1.26M |
| 2026-06-24 | $279.46 | -1.28% | $283.64 | $283.64 | $275.29 | 2.70M |
| 2026-06-23 | $283.08 | +0.35% | $286.73 | $286.73 | $281.04 | 1.40M |
| 2026-06-22 | $282.08 | +1.01% | $282.26 | $284.25 | $279.39 | 1.50M |
| 2026-06-18 | $279.27 | -2.04% | $284.83 | $286.19 | $279.20 | 2.45M |
| 2026-06-17 | $285.09 | -2.33% | $290.13 | $291.15 | $284.11 | 1.05M |
| 2026-06-16 | $291.88 | -0.66% | $295.68 | $295.72 | $288.37 | 1.08M |
| 2026-06-15 | $293.83 | -1.40% | $296.60 | $298.00 | $291.49 | 1.13M |
| 2026-06-12 | $298.00 | +1.07% | $296.22 | $299.27 | $295.25 | 1.32M |
| 2026-06-11 | $294.84 | -0.33% | $296.87 | $297.22 | $293.40 | 1.13M |
| 2026-06-10 | $295.81 | +0.27% | $298.00 | $298.00 | $290.39 | 1.47M |
| 2026-06-09 | $295.00 | +1.86% | $290.80 | $295.04 | $289.38 | 1.69M |
| 2026-06-08 | $289.61 | +0.04% | $287.51 | $291.40 | $286.26 | 1.51M |
| 2026-06-05 | $289.48 | +3.14% | $283.00 | $290.32 | $283.00 | 1.70M |
| 2026-06-04 | $280.68 | +3.68% | $277.00 | $284.12 | $275.56 | 2.55M |
| 2026-06-03 | $270.73 | -0.73% | $272.49 | $274.76 | $270.43 | 1.41M |
| 2026-06-02 | $272.72 | -0.54% | $273.70 | $277.08 | $271.46 | 1.30M |
| 2026-06-01 | $274.19 | -1.16% | $275.62 | $277.98 | $273.07 | 1.08M |
| 2026-05-29 | $277.40 | -2.44% | $284.20 | $287.31 | $276.14 | 2.40M |
| 2026-05-28 | $284.33 | -0.50% | $286.13 | $288.67 | $284.00 | 1.53M |
| 2026-05-27 | $285.75 | +1.75% | $281.50 | $286.64 | $281.09 | 1.42M |
| 2026-05-26 | $280.83 | -1.89% | $283.00 | $284.24 | $279.67 | 2.32M |
| 2026-05-22 | $286.24 | +1.50% | $284.08 | $286.56 | $281.96 | 1.44M |