Cigna Group (CI)
NYSE: CI
· Real-Time Price · USD
298.56
1.70 (0.57%)
At close: Aug 18, 2025, 3:59 PM
298.01
-0.18%
After-hours: Aug 18, 2025, 07:57 PM EDT
CI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 298.24 | 303.12 | 297.50 | 298.32 | 298.32 | 0.49% | 1,961,322 |
| Aug 15, 2025 | 295.25 | 300.18 | 293.92 | 296.86 | 296.86 | 2.24% | 2,918,171 |
| Aug 14, 2025 | 281.36 | 292.00 | 281.11 | 290.35 | 290.35 | 1.13% | 1,990,826 |
| Aug 13, 2025 | 282.97 | 287.39 | 281.34 | 287.10 | 287.10 | 2.36% | 1,410,109 |
| Aug 12, 2025 | 275.06 | 281.73 | 274.76 | 280.47 | 280.47 | 1.24% | 1,600,559 |
| Aug 11, 2025 | 275.43 | 279.52 | 274.71 | 277.04 | 277.04 | 0.78% | 1,609,656 |
| Aug 8, 2025 | 270.00 | 275.64 | 269.99 | 274.90 | 274.90 | 1.44% | 1,518,326 |
| Aug 7, 2025 | 270.00 | 272.19 | 267.57 | 271.00 | 271.00 | 0.39% | 1,964,200 |
| Aug 6, 2025 | 270.78 | 274.60 | 266.29 | 269.96 | 269.96 | -0.29% | 2,153,953 |
| Aug 5, 2025 | 268.25 | 276.59 | 267.31 | 270.74 | 270.74 | 1.56% | 3,150,026 |
| Aug 4, 2025 | 262.22 | 267.54 | 260.12 | 266.59 | 266.59 | 1.66% | 2,498,437 |
| Aug 1, 2025 | 269.49 | 271.00 | 256.89 | 262.23 | 262.23 | -1.93% | 3,429,121 |
| Jul 31, 2025 | 293.19 | 297.50 | 264.22 | 267.38 | 267.38 | -10.23% | 5,452,433 |
| Jul 30, 2025 | 289.81 | 298.71 | 287.46 | 297.86 | 297.86 | 1.95% | 2,649,700 |
| Jul 29, 2025 | 290.19 | 297.40 | 285.81 | 292.17 | 292.17 | -0.08% | 1,808,320 |
| Jul 28, 2025 | 294.69 | 296.02 | 290.92 | 292.39 | 292.39 | -1.34% | 1,193,704 |
| Jul 25, 2025 | 294.67 | 298.85 | 294.00 | 296.37 | 296.37 | 0.83% | 1,326,049 |
| Jul 24, 2025 | 300.00 | 303.00 | 293.04 | 293.93 | 293.93 | -3.42% | 1,652,520 |
| Jul 23, 2025 | 301.19 | 304.80 | 300.74 | 304.34 | 304.34 | 1.43% | 1,443,554 |
| Jul 22, 2025 | 295.80 | 302.89 | 295.36 | 300.05 | 300.05 | 1.78% | 1,392,397 |