The Cigna Group
CI · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 2, 2026 | $300.47 | $300.50 | $291.93 | $295.19 | -1.02% | 1.51M |
| Oct 30, 2026 | $302.79 | $303.43 | $297.38 | $298.23 | -0.06% | 1.86M |
| Oct 29, 2026 | $300.84 | $300.90 | $295.44 | $298.41 | +1.16% | 1.27M |
| Oct 28, 2026 | $296.04 | $299.54 | $294.12 | $295.00 | -1.10% | 1.02M |
| Oct 27, 2026 | $304.68 | $306.74 | $297.00 | $298.28 | -2.45% | 1.36M |
| Oct 26, 2026 | $307.09 | $310.95 | $304.45 | $305.78 | -0.38% | 1.79M |
| Oct 23, 2026 | $314.75 | $315.86 | $305.51 | $306.95 | -2.83% | 1.78M |
| Oct 22, 2026 | $305.73 | $316.27 | $304.68 | $315.88 | +3.78% | 1.58M |
| Oct 21, 2026 | $305.72 | $306.95 | $303.97 | $304.37 | -0.73% | 1.30M |
| Oct 20, 2026 | $302.00 | $307.00 | $300.86 | $306.60 | +2.71% | 1.44M |
| Oct 19, 2026 | $299.00 | $302.15 | $296.32 | $298.50 | -1.26% | 1.23M |
| Oct 16, 2026 | $301.00 | $303.08 | $298.23 | $302.30 | +1.17% | 1.55M |
| Oct 15, 2026 | $293.50 | $300.11 | $292.47 | $298.81 | +3.19% | 2.07M |
| Oct 14, 2026 | $283.85 | $290.08 | $283.56 | $289.58 | +2.50% | 1.40M |
| Oct 13, 2026 | $287.20 | $289.35 | $277.43 | $282.53 | -0.29% | 1.54M |
| Oct 12, 2026 | $283.36 | $285.55 | $281.36 | $283.34 | +0.32% | 970.68K |
| Oct 9, 2026 | $281.16 | $287.89 | $280.46 | $282.43 | +0.50% | 885.42K |
| Oct 8, 2026 | $278.98 | $282.42 | $275.32 | $281.03 | +0.90% | 1.55M |
| Oct 7, 2026 | $274.88 | $283.13 | $274.76 | $278.51 | +1.51% | 1.63M |
| Oct 6, 2026 | $271.72 | $275.82 | $270.00 | $274.37 | +1.14% | 1.09M |
| Oct 5, 2026 | $270.00 | $273.11 | $266.46 | $271.29 | +0.28% | 1.54M |
| Oct 2, 2026 | $270.03 | $271.40 | $266.00 | $270.53 | +0.96% | 1.91M |
| Oct 1, 2026 | $275.97 | $275.97 | $262.85 | $267.96 | -1.42% | 1.98M |
| Sep 30, 2026 | $274.03 | $278.88 | $263.36 | $271.83 | -1.25% | 3.08M |
| Sep 29, 2026 | $269.97 | $276.61 | $269.01 | $275.26 | +1.26% | 1.98M |
| Sep 28, 2026 | $272.48 | $272.49 | $269.05 | $271.83 | -0.07% | 1.75M |
| Sep 25, 2026 | $266.13 | $273.36 | $265.35 | $272.01 | +2.45% | 1.82M |
| Sep 24, 2026 | $267.90 | $269.33 | $263.76 | $265.50 | -1.03% | 1.61M |
| Sep 23, 2026 | $273.26 | $274.75 | $267.02 | $268.27 | -2.00% | 1.83M |
| Sep 22, 2026 | $276.85 | $278.47 | $272.73 | $273.74 | -0.27% | 1.47M |
| Sep 21, 2026 | $275.91 | $275.91 | $272.62 | $274.47 | -0.29% | 1.39M |
| Sep 18, 2026 | $274.86 | $277.72 | $273.74 | $275.28 | -0.26% | 2.33M |
| Sep 17, 2026 | $280.83 | $281.41 | $275.76 | $276.00 | -1.59% | 1.17M |
| Sep 16, 2026 | $288.31 | $289.89 | $280.09 | $280.45 | -2.92% | 1.17M |
| Sep 15, 2026 | $289.90 | $290.72 | $286.72 | $288.90 | -0.40% | 1.26M |
| Sep 14, 2026 | $284.60 | $290.94 | $284.60 | $290.05 | +3.31% | 1.31M |
| Sep 11, 2026 | $283.01 | $285.00 | $277.51 | $280.76 | -0.05% | 1.34M |
| Sep 10, 2026 | $280.56 | $285.50 | $278.94 | $280.91 | +0.99% | 1.55M |
| Sep 9, 2026 | $279.00 | $282.45 | $272.34 | $278.17 | +0.85% | 1.55M |
| Sep 8, 2026 | $279.10 | $279.37 | $275.26 | $275.83 | -2.37% | 1.59M |
| Sep 4, 2026 | $283.06 | $284.67 | $281.63 | $282.52 | -1.31% | 1.20M |
| Sep 3, 2026 | $284.05 | $286.53 | $280.95 | $286.26 | +1.21% | 1.67M |
| Sep 2, 2026 | $283.10 | $286.81 | $280.70 | $282.84 | -0.08% | 1.49M |
| Sep 1, 2026 | $279.66 | $283.56 | $278.71 | $283.06 | +2.53% | 1.30M |
| Aug 31, 2026 | $278.99 | $278.99 | $275.59 | $276.08 | -1.00% | 1.42M |
| Aug 28, 2026 | $280.68 | $280.68 | $277.65 | $278.88 | +0.44% | 1.60M |
| Aug 27, 2026 | $277.79 | $281.80 | $276.31 | $277.67 | -1.14% | 1.23M |
| Aug 26, 2026 | $279.70 | $286.01 | $279.40 | $280.87 | +0.55% | 1.23M |
| Aug 25, 2026 | $278.87 | $279.55 | $276.25 | $279.32 | -0.40% | 1.64M |
| Aug 24, 2026 | $278.51 | $281.73 | $276.96 | $280.45 | +1.06% | 1.97M |
| Aug 21, 2026 | $274.81 | $279.39 | $274.25 | $277.51 | +1.13% | 2.06M |
| Aug 20, 2026 | $277.24 | $278.80 | $274.04 | $274.41 | -1.10% | 1.09M |
| Aug 19, 2026 | $279.61 | $282.75 | $276.91 | $277.45 | -0.38% | 1.13M |
| Aug 18, 2026 | $278.50 | $282.58 | $277.73 | $278.50 | +1.15% | 920.79K |
| Aug 17, 2026 | $280.00 | $280.12 | $274.61 | $275.33 | -2.56% | 893.51K |
| Aug 14, 2026 | $278.54 | $283.00 | $277.69 | $282.56 | +1.64% | 895.89K |
| Aug 13, 2026 | $278.59 | $280.32 | $277.24 | $277.99 | +0.21% | 1.40M |
| Aug 12, 2026 | $272.82 | $279.07 | $272.46 | $277.41 | +1.29% | 1.53M |
| Aug 11, 2026 | $279.48 | $279.89 | $270.91 | $273.87 | -1.63% | 1.74M |
| Aug 10, 2026 | $282.54 | $285.74 | $277.58 | $278.40 | — | 1.46M |
