The Cigna Group$271.10UNH · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Aug 4, 2026 | $415.56 | $416.00 | $406.67 | $407.55 | -1.88% | 5.27M |
| Aug 3, 2026 | $417.43 | $419.34 | $413.32 | $415.36 | +0.23% | 3.21M |
| Jul 31, 2026 | $422.00 | $422.81 | $414.06 | $414.40 | -1.68% | 3.92M |
| Jul 30, 2026 | $415.19 | $427.34 | $411.29 | $421.47 | +0.21% | 3.65M |
| Jul 29, 2026 | $428.26 | $431.68 | $420.35 | $420.57 | -1.92% | 5.26M |
| Jul 28, 2026 | $419.93 | $430.46 | $415.11 | $428.79 | +2.67% | 5.92M |
| Jul 27, 2026 | $422.51 | $422.88 | $412.54 | $417.64 | -0.74% | 4.62M |
| Jul 24, 2026 | $425.24 | $429.00 | $418.92 | $420.74 | -0.67% | 3.75M |
| Jul 23, 2026 | $428.27 | $430.49 | $420.40 | $423.56 | -1.80% | 4.87M |
| Jul 22, 2026 | $434.95 | $436.32 | $429.70 | $431.31 | -1.16% | 4.23M |
| Jul 21, 2026 | $422.48 | $437.00 | $420.50 | $436.35 | +3.51% | 6.83M |
| Jul 20, 2026 | $427.25 | $431.02 | $417.38 | $421.55 | -1.07% | 4.82M |
| Jul 17, 2026 | $426.72 | $437.47 | $425.10 | $426.09 | +0.64% | 10.72M |
| Jul 16, 2026 | $449.39 | $461.62 | $420.37 | $423.38 | +1.16% | 13.28M |
| Jul 15, 2026 | $419.49 | $424.11 | $414.37 | $418.52 | -1.57% | 6.76M |
| Jul 14, 2026 | $431.00 | $432.15 | $421.79 | $425.19 | -0.91% | 5.14M |
| Jul 13, 2026 | $426.47 | $431.55 | $425.53 | $429.09 | +1.05% | 3.86M |
| Jul 10, 2026 | $431.67 | $432.86 | $423.65 | $424.62 | -1.64% | 3.80M |
| Jul 9, 2026 | $427.11 | $434.30 | $423.52 | $431.68 | +1.43% | 5.57M |
| Jul 8, 2026 | $427.15 | $430.77 | $423.83 | $425.60 | -0.60% | 3.86M |
| Jul 7, 2026 | $423.95 | $428.60 | $422.13 | $428.19 | +2.44% | 5.80M |
| Jul 6, 2026 | $423.49 | $424.44 | $415.05 | $417.99 | -1.73% | 6.38M |
| Jul 2, 2026 | $428.13 | $430.20 | $420.54 | $425.36 | -0.28% | 3.93M |
| Jul 1, 2026 | $417.11 | $428.02 | $413.73 | $426.54 | +2.62% | 4.99M |
| Jun 30, 2026 | $422.72 | $422.74 | $413.25 | $415.63 | -1.00% | 5.78M |
| Jun 29, 2026 | $426.53 | $426.70 | $415.81 | $419.82 | -1.89% | 5.17M |
| Jun 26, 2026 | $416.16 | $427.93 | $416.16 | $427.89 | +2.97% | 10.59M |
| Jun 25, 2026 | $406.65 | $417.58 | $406.65 | $415.53 | +2.40% | 6.02M |
| Jun 24, 2026 | $410.54 | $413.43 | $400.00 | $405.80 | -0.84% | 6.86M |
| Jun 23, 2026 | $409.52 | $409.90 | $402.84 | $409.25 | +0.63% | 6.68M |
| Jun 22, 2026 | $402.14 | $409.46 | $402.14 | $406.68 | +1.43% | 5.82M |
| Jun 18, 2026 | $402.77 | $406.20 | $399.15 | $400.96 | +0.36% | 11.90M |
| Jun 17, 2026 | $409.12 | $411.16 | $398.59 | $399.53 | -1.99% | 5.84M |
| Jun 16, 2026 | $410.68 | $411.75 | $406.54 | $407.65 | -0.82% | 4.82M |
| Jun 15, 2026 | $406.70 | $414.16 | $399.65 | $411.04 | +0.62% | 6.78M |
| Jun 12, 2026 | $409.01 | $409.89 | $404.81 | $408.52 | +0.73% | 7.27M |
| Jun 11, 2026 | $408.71 | $409.98 | $403.11 | $405.55 | -0.47% | 4.94M |
| Jun 10, 2026 | $413.50 | $415.98 | $404.55 | $407.46 | -1.34% | 6.51M |
| Jun 9, 2026 | $409.99 | $413.00 | $407.44 | $413.00 | +1.58% | 8.59M |
| Jun 8, 2026 | $397.13 | $408.71 | $394.99 | $406.57 | +1.78% | 6.96M |
| Jun 5, 2026 | $399.54 | $404.04 | $397.20 | $399.47 | +0.76% | 10.90M |
| Jun 4, 2026 | $390.00 | $401.38 | $389.82 | $396.47 | +5.16% | 12.67M |
| Jun 3, 2026 | $380.00 | $387.46 | $376.81 | $377.00 | -0.24% | 6.81M |
| Jun 2, 2026 | $377.98 | $380.08 | $374.72 | $377.92 | -0.51% | 3.87M |
| Jun 1, 2026 | $376.11 | $383.35 | $375.92 | $379.86 | -0.12% | 6.62M |
| May 29, 2026 | $383.78 | $385.12 | $375.45 | $380.31 | -0.58% | 10.26M |
| May 28, 2026 | $384.96 | $389.26 | $380.96 | $382.53 | -0.39% | 4.33M |
| May 27, 2026 | $378.43 | $384.53 | $377.09 | $384.01 | +1.90% | 4.55M |
| May 26, 2026 | $386.00 | $386.52 | $376.41 | $376.86 | -2.99% | 6.50M |
| May 22, 2026 | $381.92 | $390.54 | $381.01 | $388.47 | +1.57% | 5.60M |
| May 21, 2026 | $381.12 | $386.11 | $380.54 | $382.48 | -0.21% | 4.73M |
| May 20, 2026 | $389.55 | $393.38 | $380.70 | $383.30 | -1.53% | 7.78M |
| May 19, 2026 | $390.00 | $394.99 | $387.51 | $389.24 | -0.48% | 5.02M |
| May 18, 2026 | $390.00 | $392.14 | $383.50 | $391.13 | -0.69% | 8.40M |
| May 15, 2026 | $394.30 | $397.63 | $390.25 | $393.85 | -1.31% | 9.81M |
| May 14, 2026 | $401.00 | $401.90 | $396.00 | $399.09 | -0.52% | 5.34M |
| May 13, 2026 | $396.50 | $404.15 | $393.00 | $401.16 | +1.20% | 8.45M |
| May 12, 2026 | $382.85 | $397.42 | $382.01 | $396.39 | +3.11% | 9.24M |
| May 11, 2026 | $380.45 | $384.81 | $376.07 | $384.44 | +1.17% | 6.95M |
| May 8, 2026 | $371.99 | $379.98 | $371.99 | $379.98 | — | 6.46M |
