The Cigna Group (CI)
NYSE: CI · Real-Time Price · USD
315.74
-17.72 (-5.31%)
At close: May 12, 2025, 4:00 PM
315.90
+0.16 (0.05%)
After-hours: May 12, 2025, 7:51 PM EDT
The Cigna Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 324.08 | 328.26 | 309.59 | 315.74 | 315.74 | -5.31% | 3,559,956 |
| May 9, 2025 | 333.19 | 335.42 | 331.84 | 333.46 | 333.46 | 0.11% | 787,938 |
| May 8, 2025 | 333.08 | 337.25 | 330.21 | 333.11 | 333.11 | -0.40% | 1,322,303 |
| May 7, 2025 | 335.00 | 335.87 | 331.32 | 334.44 | 334.44 | 0.19% | 1,325,064 |
| May 6, 2025 | 332.88 | 337.00 | 331.94 | 333.82 | 333.82 | 0.24% | 1,825,904 |
| May 5, 2025 | 337.01 | 337.06 | 332.62 | 333.01 | 333.01 | -0.52% | 1,472,607 |
| May 2, 2025 | 344.03 | 350.00 | 330.00 | 334.75 | 334.75 | -0.13% | 2,471,764 |
| May 1, 2025 | 339.71 | 341.40 | 334.66 | 335.18 | 335.18 | -1.43% | 1,987,791 |
| Apr 30, 2025 | 341.02 | 342.91 | 335.69 | 340.04 | 340.04 | 0.84% | 1,562,974 |
| Apr 29, 2025 | 335.22 | 338.93 | 333.57 | 337.21 | 337.21 | 0.71% | 1,272,156 |
| Apr 28, 2025 | 335.65 | 339.67 | 333.02 | 334.82 | 334.82 | -0.16% | 1,347,244 |
| Apr 25, 2025 | 336.76 | 336.76 | 331.21 | 335.36 | 335.36 | -0.10% | 1,400,119 |
| Apr 24, 2025 | 335.70 | 337.21 | 332.03 | 335.70 | 335.70 | -0.29% | 1,341,368 |
| Apr 23, 2025 | 336.58 | 341.59 | 333.40 | 336.69 | 336.69 | -0.11% | 1,782,706 |
| Apr 22, 2025 | 325.21 | 337.39 | 325.21 | 337.07 | 337.07 | 3.79% | 1,852,365 |
| Apr 21, 2025 | 330.80 | 331.87 | 322.11 | 324.77 | 324.77 | -1.62% | 1,409,139 |
| Apr 17, 2025 | 324.45 | 333.51 | 324.45 | 330.13 | 330.13 | 0.21% | 2,847,281 |
| Apr 16, 2025 | 330.01 | 335.16 | 327.74 | 329.44 | 329.44 | 0.25% | 1,311,509 |
| Apr 15, 2025 | 329.97 | 330.11 | 326.52 | 328.63 | 328.63 | -0.17% | 1,082,596 |
| Apr 14, 2025 | 329.83 | 331.16 | 326.03 | 329.20 | 329.20 | -0.30% | 1,442,405 |
| Apr 11, 2025 | 323.73 | 332.78 | 323.12 | 330.19 | 330.19 | 0.89% | 1,728,185 |
| Apr 10, 2025 | 320.67 | 331.57 | 318.07 | 327.27 | 327.27 | 2.28% | 2,021,432 |
| Apr 9, 2025 | 311.79 | 325.27 | 309.06 | 319.99 | 319.99 | 1.96% | 2,463,684 |
| Apr 8, 2025 | 324.81 | 326.00 | 311.29 | 313.84 | 313.84 | -0.49% | 2,483,640 |
| Apr 7, 2025 | 317.56 | 320.96 | 307.84 | 315.39 | 315.39 | -2.17% | 2,918,621 |
| Apr 4, 2025 | 336.27 | 343.91 | 321.00 | 322.40 | 322.40 | -4.74% | 3,801,021 |
| Apr 3, 2025 | 331.80 | 342.57 | 329.96 | 338.45 | 338.45 | 1.97% | 2,403,946 |
| Apr 2, 2025 | 329.63 | 332.65 | 327.48 | 331.92 | 331.92 | 0.28% | 1,108,320 |
| Apr 1, 2025 | 330.60 | 333.25 | 328.51 | 331.00 | 331.00 | 0.61% | 1,669,142 |
| Mar 31, 2025 | 325.89 | 332.24 | 325.63 | 329.00 | 329.00 | 1.22% | 2,128,613 |
| Mar 28, 2025 | 325.79 | 329.99 | 324.25 | 325.04 | 325.04 | 0.09% | 1,105,941 |
| Mar 27, 2025 | 322.50 | 327.27 | 319.82 | 324.74 | 324.74 | 1.09% | 1,285,358 |
| Mar 26, 2025 | 317.99 | 322.89 | 316.90 | 321.23 | 321.23 | 1.39% | 1,200,591 |
| Mar 25, 2025 | 321.46 | 321.51 | 313.40 | 316.84 | 316.84 | -1.11% | 1,172,138 |
| Mar 24, 2025 | 317.46 | 321.01 | 315.68 | 320.40 | 320.40 | 1.18% | 1,287,842 |
| Mar 21, 2025 | 321.71 | 324.00 | 316.01 | 316.65 | 316.65 | -1.47% | 3,554,964 |
| Mar 20, 2025 | 321.00 | 324.06 | 319.24 | 321.39 | 321.39 | 0.17% | 1,181,010 |
| Mar 19, 2025 | 320.81 | 323.00 | 317.28 | 320.83 | 320.83 | -0.50% | 1,432,112 |
| Mar 18, 2025 | 318.69 | 322.98 | 316.39 | 322.43 | 322.43 | 1.78% | 1,348,455 |
| Mar 17, 2025 | 313.05 | 318.18 | 312.05 | 316.80 | 316.80 | 1.25% | 1,139,455 |
| Mar 14, 2025 | 310.35 | 315.73 | 309.55 | 312.90 | 312.90 | 0.29% | 1,352,653 |
| Mar 13, 2025 | 312.46 | 315.06 | 309.70 | 311.99 | 311.99 | 0.30% | 1,463,357 |
| Mar 12, 2025 | 316.93 | 318.98 | 307.77 | 311.05 | 311.05 | -2.15% | 1,844,116 |
| Mar 11, 2025 | 327.65 | 327.65 | 316.33 | 317.87 | 317.87 | -2.70% | 1,963,989 |
| Mar 10, 2025 | 321.90 | 332.90 | 319.19 | 326.68 | 326.68 | 1.76% | 2,738,759 |
| Mar 7, 2025 | 314.14 | 325.21 | 313.90 | 321.02 | 321.02 | 1.71% | 2,193,493 |
| Mar 6, 2025 | 309.57 | 317.12 | 308.19 | 315.63 | 315.63 | 1.87% | 1,607,580 |
| Mar 5, 2025 | 305.87 | 312.23 | 305.76 | 309.83 | 309.83 | 0.31% | 1,313,843 |
| Mar 4, 2025 | 312.28 | 317.37 | 308.40 | 308.86 | 307.36 | -0.85% | 1,547,301 |
| Mar 3, 2025 | 308.12 | 314.65 | 307.11 | 311.51 | 310.00 | 0.86% | 2,036,290 |