Cigna Group (CI)
NYSE: CI
· Real-Time Price · USD
310.96
13.98 (4.71%)
At close: Oct 03, 2025, 3:59 PM
311.10
0.05%
After-hours: Oct 03, 2025, 06:50 PM EDT
CI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 296.77 | 315.47 | 295.95 | 311.00 | 311.00 | 4.72% | 2,812,158 |
| Oct 2, 2025 | 290.01 | 297.07 | 288.10 | 296.98 | 296.98 | 1.83% | 1,699,579 |
| Oct 1, 2025 | 287.98 | 292.53 | 286.37 | 291.65 | 291.65 | 1.18% | 1,788,285 |
| Sep 30, 2025 | 286.82 | 292.45 | 286.45 | 288.25 | 288.25 | 0.56% | 1,692,845 |
| Sep 29, 2025 | 285.10 | 287.73 | 283.57 | 286.64 | 286.64 | 0.16% | 1,218,014 |
| Sep 26, 2025 | 285.27 | 286.78 | 284.66 | 286.17 | 286.17 | 0.74% | 1,468,600 |
| Sep 25, 2025 | 292.97 | 293.01 | 282.80 | 284.06 | 284.06 | -2.53% | 1,571,430 |
| Sep 24, 2025 | 288.72 | 292.50 | 288.72 | 291.43 | 291.43 | 0.47% | 1,348,500 |
| Sep 23, 2025 | 288.77 | 292.08 | 287.02 | 290.08 | 290.08 | 0.51% | 1,447,404 |
| Sep 22, 2025 | 290.10 | 290.10 | 287.36 | 288.62 | 288.62 | -0.60% | 1,340,262 |
| Sep 19, 2025 | 293.83 | 294.94 | 287.06 | 290.36 | 290.36 | -1.16% | 2,573,933 |
| Sep 18, 2025 | 296.21 | 297.24 | 293.26 | 293.76 | 293.76 | -0.95% | 1,179,598 |
| Sep 17, 2025 | 294.97 | 299.70 | 294.84 | 296.59 | 296.59 | 0.81% | 1,256,600 |
| Sep 16, 2025 | 297.25 | 298.76 | 292.32 | 294.21 | 294.21 | -0.99% | 1,661,168 |
| Sep 15, 2025 | 302.99 | 303.50 | 295.73 | 297.14 | 297.14 | -1.86% | 1,053,812 |
| Sep 12, 2025 | 304.73 | 308.30 | 302.61 | 302.76 | 302.76 | -1.02% | 1,107,100 |
| Sep 11, 2025 | 304.48 | 307.58 | 303.00 | 305.87 | 305.87 | 1.13% | 1,443,954 |
| Sep 10, 2025 | 300.65 | 303.97 | 299.03 | 302.44 | 302.44 | 0.14% | 1,574,100 |
| Sep 9, 2025 | 302.67 | 304.77 | 300.15 | 302.01 | 302.01 | 0.37% | 1,230,151 |
| Sep 8, 2025 | 306.59 | 306.59 | 299.26 | 300.89 | 300.89 | -1.45% | 1,210,100 |
Page 1 of 136