The Cigna Group$271.10COR · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Aug 4, 2026 | $305.95 | $308.33 | $301.23 | $306.28 | -0.68% | 2.45M |
| Aug 3, 2026 | $313.78 | $313.87 | $307.76 | $308.37 | -0.95% | 1.60M |
| Jul 31, 2026 | $314.55 | $314.55 | $308.00 | $311.34 | -0.29% | 1.05M |
| Jul 30, 2026 | $310.55 | $315.48 | $310.54 | $312.23 | -2.00% | 932.73K |
| Jul 29, 2026 | $322.82 | $322.96 | $317.11 | $318.61 | -0.30% | 987.39K |
| Jul 28, 2026 | $314.66 | $320.58 | $314.30 | $319.58 | +2.71% | 1.24M |
| Jul 27, 2026 | $308.85 | $313.90 | $308.13 | $311.15 | +0.41% | 1.00M |
| Jul 24, 2026 | $306.90 | $310.30 | $304.25 | $309.89 | +1.58% | 852.42K |
| Jul 23, 2026 | $302.73 | $306.02 | $298.43 | $305.06 | +1.49% | 1.17M |
| Jul 22, 2026 | $306.51 | $308.81 | $298.79 | $300.58 | -0.82% | 998.27K |
| Jul 21, 2026 | $300.52 | $304.81 | $299.43 | $303.07 | -0.30% | 1.32M |
| Jul 20, 2026 | $305.28 | $307.28 | $303.49 | $303.99 | -1.27% | 1.23M |
| Jul 17, 2026 | $309.33 | $313.90 | $306.41 | $307.90 | -0.03% | 2.50M |
| Jul 16, 2026 | $300.04 | $309.27 | $298.73 | $307.99 | +3.85% | 1.60M |
| Jul 15, 2026 | $300.27 | $304.87 | $296.30 | $296.57 | -1.89% | 1.28M |
| Jul 14, 2026 | $303.80 | $304.26 | $299.84 | $302.28 | -1.26% | 1.14M |
| Jul 13, 2026 | $305.00 | $308.84 | $303.30 | $306.13 | +0.89% | 1.35M |
| Jul 10, 2026 | $301.52 | $304.79 | $300.76 | $303.44 | +0.32% | 761.48K |
| Jul 9, 2026 | $306.41 | $307.51 | $299.82 | $302.46 | -2.30% | 1.58M |
| Jul 8, 2026 | $302.41 | $310.45 | $301.66 | $309.57 | +1.67% | 2.26M |
| Jul 7, 2026 | $301.23 | $308.47 | $300.00 | $304.48 | +1.99% | 1.89M |
| Jul 6, 2026 | $295.07 | $299.93 | $292.50 | $298.55 | +0.69% | 1.99M |
| Jul 2, 2026 | $289.25 | $296.83 | $288.80 | $296.51 | +2.80% | 1.47M |
| Jul 1, 2026 | $284.30 | $288.60 | $280.96 | $288.42 | +1.92% | 1.29M |
| Jun 30, 2026 | $281.76 | $285.25 | $278.51 | $282.98 | +0.47% | 1.97M |
| Jun 29, 2026 | $288.31 | $289.29 | $281.59 | $281.65 | -1.57% | 1.01M |
| Jun 26, 2026 | $289.08 | $293.78 | $284.65 | $286.13 | -0.29% | 2.93M |
| Jun 25, 2026 | $285.85 | $291.85 | $284.23 | $286.95 | +0.87% | 1.49M |
| Jun 24, 2026 | $283.28 | $288.53 | $281.11 | $284.47 | +1.20% | 1.72M |
| Jun 23, 2026 | $275.70 | $283.76 | $274.38 | $281.10 | +3.62% | 1.73M |
| Jun 22, 2026 | $272.66 | $274.12 | $269.30 | $271.28 | -0.20% | 1.66M |
| Jun 18, 2026 | $276.96 | $278.84 | $270.03 | $271.83 | -1.90% | 3.41M |
| Jun 17, 2026 | $278.00 | $281.32 | $275.39 | $277.09 | -1.55% | 1.47M |
| Jun 16, 2026 | $282.51 | $282.51 | $276.80 | $281.46 | +0.01% | 1.01M |
| Jun 15, 2026 | $279.80 | $282.12 | $274.71 | $281.43 | -0.09% | 1.82M |
| Jun 12, 2026 | $282.63 | $283.84 | $279.62 | $281.67 | +0.07% | 1.06M |
| Jun 11, 2026 | $282.42 | $284.93 | $281.36 | $281.48 | +0.09% | 938.29K |
| Jun 10, 2026 | $280.60 | $282.97 | $279.07 | $281.24 | +0.60% | 977.83K |
| Jun 9, 2026 | $272.20 | $279.91 | $270.64 | $279.57 | +2.00% | 1.28M |
| Jun 8, 2026 | $273.02 | $276.65 | $271.17 | $274.08 | -0.35% | 893.89K |
| Jun 5, 2026 | $272.61 | $277.99 | $272.16 | $275.04 | +1.75% | 1.32M |
| Jun 4, 2026 | $268.80 | $270.84 | $266.72 | $270.32 | +2.53% | 1.50M |
| Jun 3, 2026 | $266.04 | $266.30 | $261.29 | $263.64 | -0.45% | 1.59M |
| Jun 2, 2026 | $263.87 | $268.20 | $263.83 | $264.84 | +0.06% | 1.48M |
| Jun 1, 2026 | $268.15 | $269.36 | $262.67 | $264.69 | -1.73% | 1.63M |
| May 29, 2026 | $270.42 | $272.27 | $266.25 | $269.36 | +0.62% | 3.11M |
| May 28, 2026 | $268.09 | $269.47 | $264.61 | $267.71 | +0.26% | 1.49M |
| May 27, 2026 | $268.57 | $270.71 | $266.40 | $267.01 | -1.39% | 1.46M |
| May 26, 2026 | $273.09 | $274.92 | $270.23 | $270.78 | -1.50% | 1.34M |
| May 22, 2026 | $273.31 | $277.39 | $270.88 | $274.91 | +3.57% | 2.14M |
| May 21, 2026 | $263.09 | $267.39 | $261.90 | $265.44 | +0.26% | 1.30M |
| May 20, 2026 | $265.29 | $267.53 | $262.50 | $264.75 | -0.53% | 1.94M |
| May 19, 2026 | $263.51 | $268.87 | $261.33 | $266.17 | +1.64% | 1.81M |
| May 18, 2026 | $257.00 | $262.99 | $255.07 | $261.87 | +1.61% | 1.98M |
| May 15, 2026 | $262.01 | $264.55 | $256.58 | $257.71 | -1.30% | 2.71M |
| May 14, 2026 | $254.74 | $261.68 | $252.18 | $261.11 | +2.12% | 3.39M |
| May 13, 2026 | $259.92 | $262.67 | $255.47 | $255.68 | -2.01% | 2.72M |
| May 12, 2026 | $260.65 | $264.92 | $259.07 | $260.93 | +0.47% | 1.80M |
| May 11, 2026 | $263.36 | $264.72 | $258.15 | $259.70 | -0.53% | 2.78M |
| May 8, 2026 | $254.10 | $266.38 | $254.00 | $261.08 | — | 2.68M |
