The Cigna Group
CI · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| 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 | -1.45% | 1.46M |
| Aug 7, 2026 | $274.49 | $283.30 | $273.03 | $282.49 | +2.63% | 2.29M |
| Aug 6, 2026 | $273.37 | $276.73 | $269.01 | $275.25 | +1.76% | 2.98M |
| Aug 5, 2026 | $268.24 | $272.52 | $263.11 | $270.50 | -1.30% | 4.64M |
| Aug 4, 2026 | $276.27 | $276.98 | $272.08 | $274.05 | -2.84% | 2.80M |
| Aug 3, 2026 | $279.05 | $283.83 | $276.71 | $282.06 | +1.08% | 1.79M |
| Jul 31, 2026 | $285.11 | $287.35 | $278.97 | $279.05 | -2.99% | 2.19M |
| Jul 30, 2026 | $286.00 | $291.95 | $281.03 | $287.66 | -2.97% | 2.32M |
| Jul 29, 2026 | $303.00 | $303.00 | $296.22 | $296.47 | -1.52% | 1.72M |
| Jul 28, 2026 | $293.58 | $304.69 | $291.89 | $301.06 | +3.45% | 1.86M |
| Jul 27, 2026 | $289.65 | $293.33 | $286.71 | $291.02 | +0.50% | 1.31M |
| Jul 24, 2026 | $288.08 | $290.57 | $285.93 | $289.57 | +1.15% | 1.08M |
| Jul 23, 2026 | $285.55 | $289.96 | $283.50 | $286.29 | +0.51% | 1.04M |
| Jul 22, 2026 | $291.68 | $293.21 | $284.66 | $284.85 | -1.94% | 1.41M |
| Jul 21, 2026 | $282.00 | $290.54 | $280.56 | $290.49 | +2.31% | 1.35M |
| Jul 20, 2026 | $281.23 | $285.75 | $281.14 | $283.94 | +0.88% | 1.66M |
| Jul 17, 2026 | $286.57 | $289.66 | $279.75 | $281.45 | -0.84% | 3.03M |
| Jul 16, 2026 | $290.00 | $291.94 | $278.86 | $283.82 | -4.70% | 3.40M |
| Jul 15, 2026 | $300.11 | $304.83 | $291.52 | $297.81 | -1.83% | 1.66M |
| Jul 14, 2026 | $304.50 | $305.44 | $298.52 | $303.35 | -0.38% | 1.03M |
| Jul 13, 2026 | $295.75 | $305.25 | $294.88 | $304.50 | +3.76% | 1.28M |
| Jul 10, 2026 | $293.57 | $294.23 | $289.31 | $293.46 | +0.57% | 761.55K |
| Jul 9, 2026 | $290.26 | $296.60 | $288.68 | $291.80 | +0.71% | 1.20M |
| Jul 8, 2026 | $287.43 | $291.79 | $284.23 | $289.73 | +1.09% | 1.20M |
| Jul 7, 2026 | $286.53 | $289.91 | $284.34 | $286.62 | +1.65% | 1.10M |
| Jul 6, 2026 | $287.13 | $287.38 | $275.80 | $281.98 | -2.01% | 1.77M |
| Jul 2, 2026 | $280.38 | $287.77 | $278.79 | $287.77 | +3.86% | 2.11M |
| Jul 1, 2026 | $276.74 | $279.55 | $273.66 | $277.07 | +0.50% | 2.23M |
| Jun 30, 2026 | $279.47 | $279.64 | $275.61 | $275.68 | -1.10% | 1.46M |
| Jun 29, 2026 | $283.10 | $284.35 | $278.44 | $278.74 | -1.43% | 1.37M |
| Jun 26, 2026 | $284.16 | $289.00 | $280.71 | $282.79 | +0.33% | 3.28M |
| Jun 25, 2026 | $278.90 | $285.50 | $278.90 | $281.87 | +0.86% | 1.26M |
| Jun 24, 2026 | $283.64 | $283.64 | $275.29 | $279.46 | -1.28% | 2.70M |
| Jun 23, 2026 | $286.73 | $286.73 | $281.04 | $283.08 | +0.35% | 1.40M |
| Jun 22, 2026 | $282.26 | $284.25 | $279.39 | $282.08 | +1.01% | 1.50M |
| Jun 18, 2026 | $284.83 | $286.19 | $279.20 | $279.27 | -2.04% | 2.45M |
| Jun 17, 2026 | $290.13 | $291.15 | $284.11 | $285.09 | — | 1.05M |
