The Cigna Group (CI)
NYSE: CI · Real-Time Price · USD
265.44
-2.98 (-1.11%)
At close: Dec 5, 2025, 4:00 PM EST
265.45
+0.01 (0.00%)
After-hours: Dec 5, 2025, 7:55 PM EST
The Cigna Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 268.46 | 269.08 | 263.87 | 265.44 | 265.44 | -1.11% | 1,075,106 |
| Dec 4, 2025 | 270.00 | 272.09 | 266.51 | 268.42 | 268.42 | -0.70% | 1,408,274 |
| Dec 3, 2025 | 276.00 | 277.96 | 270.06 | 270.32 | 268.81 | -1.38% | 1,908,965 |
| Dec 2, 2025 | 274.47 | 276.12 | 271.31 | 274.10 | 272.57 | 0.19% | 1,534,571 |
| Dec 1, 2025 | 277.07 | 278.69 | 273.27 | 273.57 | 272.04 | -1.34% | 1,978,681 |
| Nov 28, 2025 | 278.94 | 280.24 | 277.05 | 277.28 | 275.73 | -0.38% | 562,880 |
| Nov 26, 2025 | 278.20 | 280.59 | 276.00 | 278.35 | 276.80 | 0.05% | 1,103,165 |
| Nov 25, 2025 | 273.69 | 280.19 | 271.24 | 278.20 | 276.65 | 2.48% | 1,862,085 |
| Nov 24, 2025 | 278.59 | 281.00 | 269.54 | 271.47 | 269.95 | -2.38% | 2,640,372 |
| Nov 21, 2025 | 271.61 | 280.09 | 270.22 | 278.09 | 276.54 | 3.15% | 1,928,691 |
| Nov 20, 2025 | 271.41 | 274.43 | 267.52 | 269.60 | 268.09 | -0.88% | 2,005,935 |
| Nov 19, 2025 | 274.75 | 276.00 | 271.02 | 271.99 | 270.47 | -0.23% | 1,732,776 |
| Nov 18, 2025 | 270.20 | 274.21 | 268.28 | 272.61 | 271.09 | 0.47% | 2,048,275 |
| Nov 17, 2025 | 269.95 | 274.61 | 268.35 | 271.33 | 269.81 | 0.62% | 2,003,422 |
| Nov 14, 2025 | 272.00 | 273.60 | 267.69 | 269.66 | 268.15 | -0.45% | 1,960,476 |
| Nov 13, 2025 | 270.75 | 275.41 | 270.29 | 270.89 | 269.38 | 0.10% | 2,678,116 |
| Nov 12, 2025 | 266.50 | 276.14 | 266.50 | 270.61 | 269.10 | 0.97% | 2,459,758 |
| Nov 11, 2025 | 260.26 | 269.15 | 259.51 | 268.00 | 266.50 | 3.81% | 3,298,603 |
| Nov 10, 2025 | 261.10 | 263.59 | 256.52 | 258.16 | 256.72 | -2.43% | 2,543,365 |
| Nov 7, 2025 | 257.00 | 265.88 | 255.53 | 264.58 | 263.10 | 3.20% | 3,025,532 |
| Nov 6, 2025 | 259.58 | 264.57 | 255.67 | 256.38 | 254.95 | -1.23% | 2,882,191 |
| Nov 5, 2025 | 261.46 | 266.18 | 259.47 | 259.58 | 258.13 | -1.92% | 3,202,224 |
| Nov 4, 2025 | 257.70 | 264.80 | 256.00 | 264.66 | 263.18 | 2.34% | 3,686,454 |
| Nov 3, 2025 | 242.74 | 261.06 | 239.51 | 258.62 | 257.18 | 5.81% | 5,479,629 |
| Oct 31, 2025 | 248.06 | 248.53 | 240.67 | 244.41 | 243.04 | -1.09% | 5,144,682 |
| Oct 30, 2025 | 265.00 | 273.32 | 245.61 | 247.10 | 245.72 | -17.39% | 9,349,022 |
| Oct 29, 2025 | 305.92 | 306.01 | 298.22 | 299.12 | 297.45 | -3.01% | 1,992,371 |
| Oct 28, 2025 | 309.63 | 311.34 | 306.24 | 308.41 | 306.69 | -0.25% | 1,173,587 |
| Oct 27, 2025 | 301.45 | 309.71 | 301.00 | 309.18 | 307.45 | 2.45% | 1,374,998 |
| Oct 24, 2025 | 306.43 | 306.43 | 300.08 | 301.78 | 300.09 | -1.08% | 1,318,276 |
| Oct 23, 2025 | 306.00 | 306.00 | 300.50 | 305.07 | 303.37 | -0.91% | 1,214,277 |
| Oct 22, 2025 | 307.54 | 311.05 | 303.68 | 307.87 | 306.15 | 0.12% | 923,345 |
| Oct 21, 2025 | 306.51 | 309.60 | 304.11 | 307.50 | 305.78 | 0.22% | 1,381,152 |
| Oct 20, 2025 | 299.93 | 308.70 | 299.39 | 306.84 | 305.13 | 2.53% | 1,608,871 |
| Oct 17, 2025 | 291.75 | 299.92 | 290.52 | 299.27 | 297.60 | 2.82% | 1,729,881 |
| Oct 16, 2025 | 294.02 | 296.25 | 289.71 | 291.07 | 289.44 | -1.19% | 1,029,038 |
| Oct 15, 2025 | 299.29 | 301.17 | 292.08 | 294.57 | 292.92 | -2.50% | 986,610 |
| Oct 14, 2025 | 296.33 | 303.88 | 296.12 | 302.13 | 300.44 | 2.27% | 1,073,899 |
| Oct 13, 2025 | 298.75 | 301.35 | 295.12 | 295.41 | 293.76 | -1.77% | 845,793 |
| Oct 10, 2025 | 307.50 | 308.46 | 300.00 | 300.73 | 299.05 | -1.76% | 1,108,369 |
| Oct 9, 2025 | 307.69 | 312.18 | 305.13 | 306.13 | 304.42 | -0.21% | 1,153,887 |
| Oct 8, 2025 | 308.00 | 310.88 | 305.18 | 306.76 | 305.05 | -0.12% | 1,172,186 |
| Oct 7, 2025 | 302.79 | 309.25 | 302.79 | 307.14 | 305.42 | 1.37% | 1,037,937 |
| Oct 6, 2025 | 310.00 | 311.30 | 301.39 | 302.99 | 301.30 | -2.58% | 1,555,272 |
| Oct 3, 2025 | 296.78 | 315.47 | 295.95 | 311.00 | 309.26 | 4.72% | 2,836,998 |
| Oct 2, 2025 | 290.01 | 297.07 | 288.10 | 296.98 | 295.32 | 1.83% | 1,699,579 |
| Oct 1, 2025 | 287.98 | 292.53 | 286.37 | 291.65 | 290.02 | 1.18% | 1,788,285 |
| Sep 30, 2025 | 286.82 | 292.45 | 286.45 | 288.25 | 286.64 | 0.56% | 1,692,845 |
| Sep 29, 2025 | 285.10 | 287.73 | 283.57 | 286.64 | 285.04 | 0.16% | 1,218,014 |
| Sep 26, 2025 | 285.27 | 286.78 | 284.66 | 286.17 | 284.57 | 0.74% | 1,468,578 |