The Cigna Group$271.10NTRA · NASDAQ-GS
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Aug 4, 2026 | $270.36 | $276.97 | $265.24 | $275.19 | +1.79% | 1.92M |
| Aug 3, 2026 | $265.10 | $272.54 | $259.80 | $270.36 | +0.97% | 1.16M |
| Jul 31, 2026 | $275.00 | $275.12 | $262.29 | $267.76 | -0.70% | 1.33M |
| Jul 30, 2026 | $252.39 | $271.25 | $252.39 | $269.66 | +6.24% | 1.18M |
| Jul 29, 2026 | $251.34 | $258.03 | $248.03 | $253.82 | +0.63% | 925.27K |
| Jul 28, 2026 | $256.46 | $257.44 | $248.58 | $252.22 | -2.25% | 1.02M |
| Jul 27, 2026 | $263.83 | $267.27 | $257.00 | $258.03 | -1.51% | 977.94K |
| Jul 24, 2026 | $264.69 | $266.87 | $260.27 | $261.99 | -1.02% | 699.59K |
| Jul 23, 2026 | $264.22 | $273.00 | $261.59 | $264.69 | +0.18% | 598.33K |
| Jul 22, 2026 | $263.38 | $266.00 | $257.84 | $264.22 | -1.11% | 807.07K |
| Jul 21, 2026 | $262.09 | $268.71 | $255.66 | $267.18 | +1.73% | 994.67K |
| Jul 20, 2026 | $268.81 | $271.64 | $262.01 | $262.63 | -3.23% | 833.73K |
| Jul 17, 2026 | $265.40 | $272.31 | $262.00 | $271.39 | +0.58% | 1.01M |
| Jul 16, 2026 | $279.70 | $282.00 | $268.16 | $269.83 | -2.72% | 948.97K |
| Jul 15, 2026 | $274.82 | $278.71 | $271.14 | $277.37 | +1.73% | 867.75K |
| Jul 14, 2026 | $276.73 | $278.80 | $271.23 | $272.66 | -0.08% | 954.84K |
| Jul 13, 2026 | $266.88 | $273.34 | $261.63 | $272.89 | +1.09% | 1.53M |
| Jul 10, 2026 | $281.85 | $283.87 | $268.97 | $269.95 | -4.22% | 969.80K |
| Jul 9, 2026 | $273.14 | $283.77 | $273.00 | $281.85 | +2.72% | 1.96M |
| Jul 8, 2026 | $276.59 | $279.83 | $269.66 | $274.39 | -2.45% | 1.40M |
| Jul 7, 2026 | $284.51 | $287.64 | $278.07 | $281.27 | -0.89% | 1.76M |
| Jul 6, 2026 | $277.50 | $288.04 | $276.40 | $283.80 | +1.60% | 1.36M |
| Jul 2, 2026 | $278.47 | $279.63 | $271.64 | $279.32 | +1.10% | 1.27M |
| Jul 1, 2026 | $273.00 | $279.42 | $266.33 | $276.27 | +1.78% | 1.86M |
| Jun 30, 2026 | $271.45 | $275.24 | $265.39 | $271.45 | -0.32% | 1.37M |
| Jun 29, 2026 | $265.00 | $274.86 | $263.00 | $272.31 | +3.97% | 1.78M |
| Jun 26, 2026 | $262.42 | $270.43 | $257.07 | $261.91 | +0.45% | 3.41M |
| Jun 25, 2026 | $258.93 | $271.47 | $258.50 | $260.74 | +0.30% | 2.47M |
| Jun 24, 2026 | $243.00 | $264.65 | $239.00 | $259.97 | +10.74% | 2.94M |
| Jun 23, 2026 | $225.71 | $240.72 | $224.35 | $234.76 | +2.60% | 2.06M |
| Jun 22, 2026 | $231.52 | $234.14 | $219.50 | $228.80 | -1.13% | 1.58M |
| Jun 18, 2026 | $232.64 | $237.15 | $227.93 | $231.41 | +2.19% | 2.63M |
| Jun 17, 2026 | $219.18 | $231.89 | $217.72 | $226.44 | +2.88% | 1.78M |
| Jun 16, 2026 | $216.78 | $223.93 | $214.77 | $220.11 | +1.45% | 1.38M |
| Jun 15, 2026 | $213.64 | $219.44 | $209.57 | $216.97 | +2.31% | 1.02M |
| Jun 12, 2026 | $223.71 | $223.71 | $208.79 | $212.07 | -3.27% | 811.71K |
| Jun 11, 2026 | $216.68 | $221.62 | $213.07 | $219.23 | +1.26% | 736.17K |
| Jun 10, 2026 | $221.66 | $224.70 | $215.51 | $216.50 | -2.84% | 1.03M |
| Jun 9, 2026 | $216.60 | $222.98 | $211.25 | $222.82 | +4.38% | 1.21M |
| Jun 8, 2026 | $215.86 | $220.09 | $212.03 | $213.47 | -0.85% | 1.12M |
| Jun 5, 2026 | $218.19 | $222.14 | $214.82 | $215.31 | -3.06% | 849.45K |
| Jun 4, 2026 | $213.95 | $227.90 | $212.17 | $222.10 | +4.84% | 1.27M |
| Jun 3, 2026 | $209.47 | $213.26 | $204.16 | $211.85 | -0.41% | 1.46M |
| Jun 2, 2026 | $214.80 | $216.97 | $210.79 | $212.73 | -2.78% | 1.18M |
| Jun 1, 2026 | $220.83 | $225.10 | $216.60 | $218.81 | -2.04% | 1.33M |
| May 29, 2026 | $214.97 | $225.70 | $211.40 | $223.37 | +4.41% | 2.69M |
| May 28, 2026 | $202.65 | $214.16 | $200.17 | $213.94 | +5.33% | 1.86M |
| May 27, 2026 | $200.52 | $204.64 | $196.44 | $203.11 | +1.10% | 1.27M |
| May 26, 2026 | $205.47 | $209.00 | $197.63 | $200.91 | -1.12% | 1.47M |
| May 22, 2026 | $204.37 | $210.67 | $202.26 | $203.19 | -0.25% | 1.04M |
| May 21, 2026 | $204.75 | $210.00 | $198.97 | $203.69 | -0.60% | 1.49M |
| May 20, 2026 | $199.75 | $205.36 | $197.16 | $204.92 | +4.53% | 1.51M |
| May 19, 2026 | $193.45 | $198.11 | $190.05 | $196.04 | +1.82% | 1.27M |
| May 18, 2026 | $190.00 | $197.53 | $188.50 | $192.54 | +3.32% | 2.15M |
| May 15, 2026 | $197.61 | $198.65 | $184.81 | $186.36 | -5.36% | 2.24M |
| May 14, 2026 | $195.51 | $200.52 | $195.08 | $196.91 | +0.81% | 1.38M |
| May 13, 2026 | $204.08 | $204.08 | $194.03 | $195.32 | -4.35% | 1.66M |
| May 12, 2026 | $199.46 | $206.00 | $198.01 | $204.21 | +2.55% | 1.57M |
| May 11, 2026 | $194.12 | $202.42 | $190.57 | $199.14 | +2.52% | 2.04M |
| May 8, 2026 | $210.00 | $217.65 | $192.52 | $194.24 | — | 3.93M |
