Dark

CI
The Cigna Group
stock NYSE

At Close

May 4, 2026 3:59:57 PM EDT

279.33USD-1.260%(-3.57)1,597,991

0.00Bid 0.00Ask 0.00Spread

Pre-market

May 1, 2026 8:40:30 AM EDT

291.49USD+3.036%(+8.59)0

After-hours

May 4, 2026 4:00:30 PM EDT

279.35USD+0.005%(+0.02)19,900

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-05-04	283.0000	284.0500	277.4100	279.3500	-1.255%	1,597,991	0.000%
2026-05-01	289.0800	290.1400	281.3100	282.9000	-2.643%	1,520,049	-1.255%
2026-04-30	293.7700	293.7700	280.1200	290.5800	-0.595%	2,412,481	-3.865%
2026-04-29	283.3650	293.2600	283.3650	292.3200	+2.597%	2,120,363	-4.437%
2026-04-28	284.6700	288.9000	284.2900	284.9200	+0.828%	1,800,168	-1.955%
2026-04-27	275.3100	284.4350	275.3100	282.5800	+2.518%	1,468,040	-1.143%
2026-04-24	279.3300	280.2100	272.3300	275.6400	-1.459%	1,594,749	+1.346%
2026-04-23	276.2700	280.3600	275.4200	279.7200	+1.827%	1,694,581	-0.132%
2026-04-22	277.0400	280.8200	274.6800	274.7000	-0.719%	1,357,902	+1.693%
2026-04-21	284.0000	285.6700	275.9100	276.6900	-1.154%	1,974,965	+0.961%
2026-04-20	279.7800	281.0000	278.1100	279.9200	+0.459%	1,271,622	-0.204%
2026-04-17	275.5500	279.9299	274.8100	278.6400	+0.821%	1,899,095	+0.255%
2026-04-16	270.5900	276.4700	269.7900	276.3700	+2.881%	1,270,731	+1.078%
2026-04-15	270.9700	271.5347	264.8950	268.6300	-1.456%	1,887,345	+3.991%
2026-04-14	273.8600	276.3000	271.5100	272.6000	-0.916%	939,527	+2.476%
2026-04-13	270.0300	275.1400	269.0100	275.1200	+1.427%	1,173,074	+1.538%
2026-04-10	277.8700	278.4100	271.1500	271.2500	-2.586%	906,735	+2.986%
2026-04-09	275.9300	279.3600	275.7850	278.4500	+0.321%	908,027	+0.323%
2026-04-08	275.9600	277.7900	272.4750	277.5600	+1.207%	1,067,748	+0.645%
2026-04-07	278.3600	279.0000	272.6700	274.2500	-0.522%	1,515,303	+1.860%
2026-04-06	271.1900	276.6400	269.6350	275.6900	+2.100%	1,045,078	+1.328%
2026-04-02	267.4800	271.1900	265.6501	270.0200	+1.010%	904,639	+3.455%
2026-04-01	266.5500	268.9100	265.2700	267.3200	+0.214%	1,158,030	+4.500%
2026-03-31	259.5000	267.0000	258.0100	266.7500	+3.359%	1,509,517	+4.724%
2026-03-30	264.0300	264.7900	257.8500	258.0800	-1.481%	2,392,979	+8.242%
2026-03-27	271.7900	271.7900	259.8200	261.9600	-3.719%	2,261,617	+6.638%
2026-03-26	269.8500	273.1100	269.8500	272.0800	+0.636%	1,676,944	+2.672%
2026-03-25	266.3700	270.9500	264.2900	270.3600	+1.689%	1,771,939	+3.325%
2026-03-24	262.0200	266.7600	260.6050	265.8700	+1.675%	1,319,794	+5.070%
2026-03-23	265.2100	265.5000	259.0000	261.4900	-0.514%	2,044,862	+6.830%
2026-03-20	263.2800	266.1750	261.0100	262.8400	-0.654%	3,839,909	+6.281%
2026-03-19	266.4400	268.7050	263.3300	264.5700	-0.015%	1,522,564	+5.586%
2026-03-18	262.9900	268.5900	259.2100	264.6100	+0.433%	1,650,543	+5.570%
2026-03-17	270.6700	271.6000	261.1350	263.4700	-1.819%	2,092,627	+6.027%
2026-03-16	268.8100	269.8400	266.0200	268.3500	+0.434%	1,166,246	+4.099%
2026-03-13	270.0000	270.9650	265.3600	267.1900	+0.493%	1,331,753	+4.551%
2026-03-12	263.2800	268.8800	263.0800	265.8800	+1.920%	2,086,570	+5.066%
2026-03-11	262.4100	263.5500	258.1400	260.8700	-0.598%	2,058,028	+7.084%
2026-03-10	269.8700	270.0000	262.0200	262.4400	-2.677%	2,045,241	+6.443%
2026-03-09	268.6700	271.2500	264.4700	269.6600	-0.725%	1,677,709	+3.593%
2026-03-06	282.3900	282.3900	267.7700	271.6300	-3.427%	2,109,160	+2.842%
2026-03-05	280.8400	282.5900	279.1101	281.2700	-1.219%	1,577,815	-0.683%
2026-03-04	281.1000	285.9100	280.8000	284.7400	+0.285%	1,422,118	-1.893%
2026-03-03	283.0000	286.4300	271.7838	283.9300	-2.379%	2,673,700	-1.613%
2026-03-02	288.9100	292.3200	287.4000	290.8500	+0.355%	1,295,343	-3.954%
2026-02-27	287.7800	290.3800	284.7150	289.8200	+0.346%	2,249,507	-3.613%
2026-02-26	286.7500	289.5900	285.8600	288.8200	+1.540%	1,198,560	-3.279%
2026-02-25	283.8200	287.0900	281.8250	284.4400	+1.224%	1,759,419	-1.789%
2026-02-24	283.5100	284.7200	277.1700	281.0000	-0.770%	2,287,640	-0.587%
2026-02-23	279.1000	284.3600	278.7201	283.1800	+1.024%	1,632,389	-1.352%
2026-02-20	285.6400	286.2350	277.1600	280.3100	-1.962%	1,943,672	-0.342%
2026-02-19	290.0100	290.0100	285.2900	285.9200	-1.448%	830,386	-2.298%
2026-02-18	290.3400	292.1299	287.6100	290.1200	-0.203%	932,756	-3.712%
2026-02-17	294.4300	297.2500	289.4100	290.7100	-0.250%	1,048,206	-3.908%
2026-02-13	287.6300	293.3200	287.6300	291.4400	+1.332%	1,071,689	-4.148%
2026-02-12	294.7300	297.0000	286.5000	287.6100	-2.416%	1,412,705	-2.872%
2026-02-11	286.9500	296.3600	283.1950	294.7300	+2.404%	2,434,200	-5.218%
2026-02-10	296.6500	296.8999	287.4900	287.8100	-2.238%	1,814,064	-2.939%
2026-02-09	295.0000	297.0000	288.7000	294.4000	+0.805%	1,731,069	-5.112%
2026-02-06	283.7200	297.8000	283.5000	292.0500	+2.643%	2,866,220	-4.349%
2026-02-05	277.2000	285.0000	273.9500	284.5300	+4.718%	3,927,025	-1.821%
2026-02-04	269.8000	281.8700	269.1600	271.7100	-1.336%	4,102,438	+2.812%
2026-02-03	271.7600	276.7100	271.3250	275.3900	+1.418%	1,419,719	+1.438%
2026-02-02	272.0900	275.8400	268.7575	271.5400	-0.938%	1,890,522	+2.876%
2026-01-30	271.5100	274.1100	268.4500	274.1100	+1.047%	1,752,653	+1.912%
2026-01-29	273.5200	276.0900	270.1700	271.2700	-0.408%	1,555,050	+2.979%
2026-01-28	268.9000	273.5800	265.7500	272.3800	+0.848%	1,583,504	+2.559%
2026-01-27	279.0000	281.3850	269.5750	270.0900	-3.680%	2,225,352	+3.428%
2026-01-26	279.5000	281.4900	277.1000	280.4100	+0.433%	1,322,257	-0.378%
2026-01-23	279.9900	281.0300	277.7400	279.2000	-0.424%	1,024,036	+0.054%
2026-01-22	274.7500	280.7300	274.2600	280.3900	+1.993%	1,427,753	-0.371%
2026-01-21	271.5400	276.4300	270.6200	274.9100	+1.353%	1,212,772	+1.615%
2026-01-20	270.5700	274.4799	268.3600	271.2400	-0.356%	1,512,725	+2.990%
2026-01-16	276.3200	276.9600	270.7700	272.2100	-2.062%	1,702,946	+2.623%
2026-01-15	271.5400	278.0000	268.9500	277.9400	+2.561%	1,656,824	+0.507%
2026-01-14	272.1900	276.6700	270.9600	271.0000	-0.298%	1,822,652	+3.081%
2026-01-13	276.4900	276.5000	270.3100	271.8100	-1.525%	1,013,105	+2.774%
2026-01-12	279.5000	279.5000	270.5600	276.0200	-1.050%	1,616,635	+1.206%
2026-01-09	286.5300	286.8800	278.2000	278.9500	-1.747%	1,680,441	+0.143%
2026-01-08	280.3100	286.7300	279.5100	283.9100	+1.716%	1,398,781	-1.606%
2026-01-07	287.0000	287.0000	277.7900	279.1200	-1.981%	1,947,373	+0.082%
2026-01-06	284.9400	289.0300	280.7550	284.7600	+0.278%	1,719,989	-1.900%
2026-01-05	277.6200	285.1700	277.1500	283.9700	+1.738%	1,499,004	-1.627%
2026-01-02	276.6600	280.5000	274.0000	279.1200	+1.413%	1,099,408	+0.082%
2025-12-31	276.5100	277.4400	274.6000	275.2300	-0.452%	1,200,926	+1.497%
2025-12-30	276.0200	277.3230	275.0000	276.4800	+0.170%	787,667	+1.038%
2025-12-29	277.0000	277.8899	275.3100	276.0100	-0.181%	992,390	+1.210%
2025-12-26	275.1600	276.7750	273.9400	276.5100	+0.600%	760,233	+1.027%
2025-12-24	274.0000	275.7100	272.5600	274.8600	+0.405%	578,409	+1.634%
2025-12-23	275.4300	275.9400	273.2920	273.7500	-0.671%	1,013,024	+2.046%
2025-12-22	268.9900	275.7400	268.8000	275.6000	+1.365%	1,420,101	+1.361%
2025-12-19	273.4800	275.3900	270.7200	271.8900	-0.770%	4,195,394	+2.744%
2025-12-18	273.1300	275.5300	270.6200	274.0000	+0.058%	1,678,890	+1.953%
2025-12-17	275.5800	277.5100	273.6800	273.8400	-0.822%	1,681,148	+2.012%
2025-12-16	277.4900	277.6800	274.6800	276.1100	-0.375%	1,600,233	+1.173%
2025-12-15	276.0100	278.0000	274.2100	277.1500	+0.892%	1,713,732	+0.794%
2025-12-12	273.8600	275.2700	272.4000	274.7000	+0.896%	1,758,829	+1.693%
2025-12-11	264.9100	273.5300	263.7900	272.2600	+3.679%	2,084,132	+2.604%
2025-12-10	262.1600	264.1500	261.2500	262.6000	-0.042%	1,373,664	+6.379%
2025-12-09	265.1700	266.5000	262.4400	262.7100	-0.315%	1,160,273	+6.334%
2025-12-08	265.4400	265.4950	258.2700	263.5400	-0.716%	2,547,039	+5.999%
2025-12-05	268.4600	269.0800	263.8700	265.4400	-1.110%	1,095,906	+5.240%
2025-12-04	270.0000	272.0900	266.5100	268.4200	-0.703%	1,551,557	+4.072%
2025-12-03	276.0000	277.9600	270.0600	270.3200	-1.379%	1,925,820	+3.340%
2025-12-02	274.4700	276.1199	271.3100	274.1000	+0.194%	1,534,571	+1.915%
2025-12-01	277.0700	278.6926	273.2700	273.5700	-1.338%	1,978,681	+2.113%
2025-11-28	278.9400	280.2400	277.0459	277.2800	-0.384%	562,880	+0.747%
2025-11-26	278.2000	280.5900	276.0000	278.3500	+0.054%	1,103,165	+0.359%
2025-11-25	273.6900	280.1900	271.2400	278.2000	+2.479%	1,862,085	+0.413%
2025-11-24	278.5900	281.0000	269.5400	271.4700	-2.381%	2,640,372	+2.903%
2025-11-21	271.6100	280.0900	270.2200	278.0900	+3.149%	1,928,691	+0.453%
2025-11-20	271.4100	274.4263	267.5150	269.6000	-0.879%	2,005,935	+3.616%
2025-11-19	274.7500	276.0000	271.0200	271.9900	-0.227%	1,732,776	+2.706%
2025-11-18	270.2000	274.2100	268.2800	272.6100	+0.472%	2,048,275	+2.472%
2025-11-17	269.9500	274.6100	268.3500	271.3300	+0.619%	2,003,422	+2.956%
2025-11-14	272.0000	273.6000	267.6900	269.6600	-0.454%	1,960,476	+3.593%
2025-11-13	270.7500	275.4100	270.2900	270.8900	+0.103%	2,678,116	+3.123%
2025-11-12	266.5000	276.1400	266.5000	270.6100	+0.974%	2,459,758	+3.230%
2025-11-11	260.2550	269.1500	259.5100	268.0000	+3.812%	3,298,603	+4.235%
2025-11-10	261.1000	263.5850	256.5200	258.1600	-2.426%	2,543,365	+8.208%
2025-11-07	257.0000	265.8800	255.5275	264.5800	+3.198%	3,025,532	+5.582%
2025-11-06	259.5800	264.5700	255.6700	256.3800	-1.233%	2,882,191	+8.959%
2025-11-05	261.4600	266.1800	259.4650	259.5800	-1.919%	3,202,224	+7.616%
2025-11-04	257.7000	264.8000	256.0000	264.6600	+2.335%	3,686,454	+5.551%
2025-11-03	242.7400	261.0600	239.5100	258.6200	+5.814%	5,479,629	+8.016%
2025-10-31	248.0600	248.5250	240.6700	244.4100	-1.089%	5,144,682	+14.296%
2025-10-30	265.0000	273.3200	245.6100	247.1000	-17.391%	9,349,022	+13.051%
2025-10-29	305.9200	306.0100	298.2200	299.1200	-3.012%	1,992,371	-6.609%
2025-10-28	309.6300	311.3400	306.2350	308.4100	-0.249%	1,173,587	-9.423%
2025-10-27	301.4500	309.7100	301.0000	309.1800	+2.452%	1,374,998	-9.648%
2025-10-24	306.4300	306.4300	300.0800	301.7800	-1.078%	1,318,276	-7.433%
2025-10-23	306.0000	306.0000	300.5000	305.0700	-0.909%	1,214,277	-8.431%
2025-10-22	307.5400	311.0500	303.6800	307.8700	+0.120%	923,345	-9.264%
2025-10-21	306.5100	309.5950	304.1100	307.5000	+0.215%	1,381,152	-9.154%
2025-10-20	299.9300	308.6950	299.3850	306.8400	+2.529%	1,608,871	-8.959%
2025-10-17	291.7500	299.9150	290.5163	299.2700	+2.817%	1,729,881	-6.656%
2025-10-16	294.0200	296.2500	289.7100	291.0700	-1.188%	1,029,038	-4.027%
2025-10-15	299.2900	301.1700	292.0800	294.5700	-2.502%	986,610	-5.167%
2025-10-14	296.3300	303.8750	296.1200	302.1300	+2.275%	1,073,899	-7.540%
2025-10-13	298.7500	301.3498	295.1200	295.4100	-1.769%	845,793	-5.437%
2025-10-10	307.5000	308.4600	300.0000	300.7300	-1.764%	1,108,369	-7.109%
2025-10-09	307.6900	312.1800	305.1250	306.1300	-0.205%	1,153,887	-8.748%
2025-10-08	308.0000	310.8800	305.1800	306.7600	-0.124%	1,172,186	-8.935%
2025-10-07	302.7900	309.2500	302.7900	307.1400	+1.370%	1,037,937	-9.048%
2025-10-06	310.0000	311.2950	301.3900	302.9900	-2.576%	1,555,272	-7.802%
2025-10-03	296.7750	315.4700	295.9500	311.0000	+4.721%	2,836,998	-10.177%
2025-10-02	290.0100	297.0700	288.1000	296.9800	+1.828%	1,699,579	-5.936%
2025-10-01	287.9800	292.5300	286.3666	291.6500	+1.180%	1,788,285	-4.217%
2025-09-30	286.8200	292.4500	286.4500	288.2500	+0.562%	1,692,845	-3.088%
2025-09-29	285.1000	287.7300	283.5700	286.6400	+0.164%	1,218,014	-2.543%
2025-09-26	285.2700	286.7800	284.6600	286.1700	+0.743%	1,468,578	-2.383%
2025-09-25	292.9700	293.0100	282.8000	284.0600	-2.529%	1,571,430	-1.658%
2025-09-24	288.7200	292.4990	288.7200	291.4300	+0.465%	1,348,490	-4.145%
2025-09-23	288.7700	292.0800	287.0160	290.0800	+0.506%	1,447,404	-3.699%
2025-09-22	290.1000	290.1000	287.3600	288.6200	-0.599%	1,340,262	-3.212%
2025-09-19	293.8300	294.9400	287.0600	290.3600	-1.157%	2,573,933	-3.792%
2025-09-18	296.2100	297.2400	293.2550	293.7600	-0.954%	1,179,598	-4.905%
2025-09-17	294.9700	299.7000	294.8400	296.5900	+0.809%	1,256,569	-5.813%
2025-09-16	297.2500	298.7600	292.3200	294.2100	-0.986%	1,661,168	-5.051%
2025-09-15	302.9900	303.5000	295.7300	297.1400	-1.856%	1,053,812	-5.987%
2025-09-12	304.7300	308.3000	302.6100	302.7600	-1.017%	1,107,074	-7.732%
2025-09-11	304.4800	307.5800	303.0001	305.8700	+1.134%	1,443,954	-8.670%
2025-09-10	300.6500	303.9676	299.0300	302.4400	+0.142%	1,574,098	-7.635%
2025-09-09	302.6700	304.7700	300.1500	302.0100	+0.372%	1,230,151	-7.503%
2025-09-08	306.5900	306.5900	299.2600	300.8900	-1.448%	1,210,091	-7.159%
2025-09-05	303.6300	307.5500	303.2800	305.3100	+0.421%	1,157,710	-8.503%
2025-09-04	299.2600	304.0400	296.2800	304.0300	+1.181%	1,556,491	-8.118%
2025-09-03	299.9900	301.1250	297.7700	300.4800	-0.080%	1,514,099	-7.032%
2025-09-02	301.2800	306.3400	300.1400	300.7200	-0.050%	1,431,170	-7.106%
2025-08-29	299.8400	302.9700	298.3500	300.8700	+0.625%	1,588,857	-7.153%
2025-08-28	299.1500	299.5000	294.8600	299.0000	-0.317%	1,949,222	-6.572%
2025-08-27	301.2800	301.5900	298.2800	299.9500	-0.123%	994,843	-6.868%
2025-08-26	300.1400	301.1100	297.9450	300.3200	-0.146%	2,487,041	-6.983%
2025-08-25	304.1400	304.1400	298.7800	300.7600	-1.180%	1,051,852	-7.119%
2025-08-22	302.6600	308.4200	302.4200	304.3500	+1.130%	1,127,505	-8.214%
2025-08-21	304.3900	305.2944	300.6900	300.9500	-1.189%	999,198	-7.177%
2025-08-20	303.3500	305.6700	301.3000	304.5700	+0.814%	1,588,118	-8.281%
2025-08-19	299.0500	302.5900	298.0000	302.1100	+1.270%	1,482,105	-7.534%
2025-08-18	298.2400	303.1200	297.5000	298.3200	+0.492%	1,961,557	-6.359%
2025-08-15	295.2500	300.1799	293.9200	296.8600	+2.242%	2,918,171	-5.898%
2025-08-14	281.3600	291.9950	281.1100	290.3500	+1.132%	1,990,826	-3.789%
2025-08-13	282.9700	287.3900	281.3400	287.1000	+2.364%	1,410,109	-2.699%
2025-08-12	275.0600	281.7310	274.7600	280.4700	+1.238%	1,600,559	-0.399%
2025-08-11	275.4300	279.5240	274.7100	277.0400	+0.778%	1,609,656	+0.834%
2025-08-08	270.0000	275.6400	269.9900	274.9000	+1.439%	1,518,326	+1.619%
2025-08-07	270.0000	272.1900	267.5700	271.0000	+0.385%	1,964,191	+3.081%
2025-08-06	270.7800	274.6000	266.2900	269.9600	-0.288%	2,153,953	+3.478%
2025-08-05	268.2500	276.5900	267.3100	270.7400	+1.557%	3,150,026	+3.180%
2025-08-04	262.2200	267.5400	260.1201	266.5900	+1.663%	2,498,437	+4.786%
2025-08-01	269.4900	271.0000	256.8900	262.2300	-1.926%	3,429,121	+6.529%
2025-07-31	293.1900	297.5000	264.2200	267.3800	-10.233%	5,452,433	+4.477%
2025-07-30	289.8100	298.7100	287.4600	297.8600	+1.947%	2,649,670	-6.214%
2025-07-29	290.1900	297.4000	285.8100	292.1700	-0.075%	1,808,320	-4.388%
2025-07-28	294.6900	296.0150	290.9200	292.3900	-1.343%	1,193,704	-4.460%
2025-07-25	294.6700	298.8490	294.0000	296.3700	+0.830%	1,326,049	-5.743%
2025-07-24	300.0000	303.0000	293.0401	293.9300	-3.421%	1,652,520	-4.960%
2025-07-23	301.1900	304.8000	300.7400	304.3400	+1.430%	1,443,554	-8.211%
2025-07-22	295.8000	302.8900	295.3550	300.0500	+1.781%	1,392,397	-6.899%
2025-07-21	296.3200	297.5605	293.5300	294.8000	-0.308%	2,004,333	-5.241%
2025-07-18	298.7900	298.7900	293.2720	295.7100	-0.862%	2,071,591	-5.532%
2025-07-17	303.2100	304.2400	295.9350	298.2800	-2.466%	1,696,496	-6.346%
2025-07-16	301.6400	306.4600	300.0100	305.8200	+1.118%	1,416,213	-8.655%
2025-07-15	303.7600	305.0800	299.5400	302.4400	-0.205%	1,139,785	-7.635%
2025-07-14	303.4300	304.3600	301.0000	303.0600	-0.069%	926,317	-7.824%
2025-07-11	306.0000	307.2308	302.0700	303.2700	-1.784%	1,590,773	-7.887%
2025-07-10	308.0000	311.8200	306.3350	308.7800	-0.323%	989,554	-9.531%
2025-07-09	312.4900	312.4900	306.7800	309.7800	-0.712%	983,956	-9.823%
2025-07-08	311.8200	314.6000	310.6100	312.0000	-0.520%	1,599,366	-10.465%
2025-07-07	320.9200	320.9200	310.5350	313.6300	-1.914%	1,397,186	-10.930%
2025-07-03	320.3400	323.0960	318.6800	319.7500	-0.200%	852,425	-12.635%
2025-07-02	330.4500	332.2876	320.2500	320.3900	-4.187%	2,925,969	-12.809%
2025-07-01	331.9200	338.8899	330.6150	334.3900	+1.153%	2,684,077	-16.460%
2025-06-30	325.9500	330.8300	325.5600	330.5800	+1.309%	4,328,635	-15.497%
2025-06-27	329.0000	332.5700	325.9600	326.3100	-1.118%	3,402,335	-14.391%
2025-06-26	317.6100	331.8700	316.7250	330.0000	+4.430%	2,453,702	-15.348%
2025-06-25	314.8800	317.2700	310.8200	316.0000	-0.262%	1,434,891	-11.598%
2025-06-24	314.9500	317.7700	313.2350	316.8300	-0.044%	1,328,293	-11.830%
2025-06-23	315.0000	317.4500	313.1000	316.9700	+0.833%	1,248,232	-11.869%
2025-06-20	314.1300	316.5800	311.9600	314.3500	-0.016%	3,249,878	-11.134%
2025-06-18	312.2600	316.0400	311.0800	314.4000	+0.605%	1,170,309	-11.148%
2025-06-17	313.3000	315.6450	311.1400	312.5100	-0.614%	1,114,485	-10.611%
2025-06-16	317.3300	318.0300	309.8100	314.4400	-0.933%	1,225,918	-11.160%
2025-06-13	315.0300	318.7100	313.7500	317.4000	+0.644%	1,866,266	-11.988%
2025-06-12	311.0600	315.8250	308.3750	315.3700	+1.667%	2,074,449	-11.422%
2025-06-11	314.7000	315.8550	309.4800	310.2000	-1.090%	2,210,123	-9.945%
2025-06-10	312.8000	318.1300	311.0500	313.6200	+0.713%	2,228,284	-10.927%
2025-06-09	310.8400	314.1550	309.0500	311.4000	-0.250%	2,313,185	-10.292%
2025-06-06	311.6400	312.5100	309.5000	312.1800	+0.373%	2,048,289	-10.516%
2025-06-05	310.5800	312.9900	309.2101	311.0200	+0.290%	1,682,932	-10.183%
2025-06-04	311.2600	312.8000	309.7100	310.1200	-0.497%	991,227	-9.922%
2025-06-03	312.3100	315.0000	310.3000	311.6700	-1.054%	1,321,064	-10.370%
2025-06-02	315.6000	319.9500	312.1800	314.9900	-0.521%	1,247,849	-11.315%
2025-05-30	312.2800	319.2500	310.0500	316.6400	+1.471%	2,732,238	-11.777%
2025-05-29	310.0000	312.1000	308.3900	312.0500	+0.383%	1,745,737	-10.479%
2025-05-28	314.9800	315.8000	310.2850	310.8600	-1.402%	1,157,468	-10.136%
2025-05-27	316.9000	316.9900	311.7000	315.2800	-0.225%	1,573,804	-11.396%
2025-05-23	314.2000	316.5900	310.5100	315.9900	+1.059%	1,667,846	-11.595%
2025-05-22	315.9100	316.4600	310.2000	312.6800	-1.391%	1,699,864	-10.659%
2025-05-21	322.6300	326.0000	317.0100	317.0900	-2.434%	984,422	-11.902%
2025-05-20	323.8500	325.4800	322.3605	325.0000	+0.944%	1,329,732	-14.046%
2025-05-19	320.5500	322.8800	318.0000	321.9600	+0.318%	1,242,737	-13.235%
2025-05-16	309.4000	320.9700	307.7800	320.9400	+3.911%	2,056,251	-12.959%
2025-05-15	303.2200	308.9700	296.2600	308.8600	+1.816%	2,723,351	-9.554%
2025-05-14	305.2500	307.1600	302.1100	303.3500	+0.484%	2,517,211	-7.912%
2025-05-13	309.5900	310.2500	301.4800	301.8900	-4.387%	3,144,364	-7.466%
2025-05-12	324.0800	328.2550	309.5900	315.7400	-5.314%	3,560,738	-11.525%
2025-05-09	333.1900	335.4200	331.8400	333.4600	+0.105%	787,938	-16.227%
2025-05-08	333.0800	337.2500	330.2100	333.1100	-0.398%	1,322,303	-16.139%
2025-05-07	335.0000	335.8700	331.3200	334.4400	+0.186%	1,325,064	-16.472%
2025-05-06	332.8800	337.0000	331.9355	333.8200	+0.243%	1,825,904	-16.317%
2025-05-05	337.0100	337.0545	332.6200	333.0100	-0.520%	1,472,607	-16.114%
2025-05-02	344.0250	350.0000	330.0000	334.7500	-0.128%	2,471,764	-16.550%
2025-05-01	339.7100	341.4000	334.6550	335.1800	-1.429%	1,987,791	-16.657%
2025-04-30	341.0200	342.9100	335.6900	340.0400	+0.839%	1,562,974	-17.848%
2025-04-29	335.2200	338.9300	333.5700	337.2100	+0.714%	1,272,156	-17.158%
2025-04-28	335.6500	339.6700	333.0200	334.8200	-0.161%	1,347,244	-16.567%
2025-04-25	336.7600	336.7600	331.2100	335.3600	-0.101%	1,400,119	-16.701%
2025-04-24	335.7000	337.2100	332.0300	335.7000	-0.294%	1,341,368	-16.786%
2025-04-23	336.5800	341.5900	333.4000	336.6900	-0.113%	1,782,706	-17.031%
2025-04-22	325.2100	337.3900	325.2100	337.0700	+3.787%	1,852,365	-17.124%
2025-04-21	330.8000	331.8700	322.1100	324.7700	-1.624%	1,409,139	-13.985%
2025-04-17	324.4500	333.5100	324.4500	330.1300	+0.209%	2,847,281	-15.382%
2025-04-16	330.0100	335.1600	327.7400	329.4400	+0.246%	1,311,509	-15.205%
2025-04-15	329.9700	330.1050	326.5200	328.6300	-0.173%	1,082,596	-14.996%
2025-04-14	329.8300	331.1550	326.0300	329.2000	-0.300%	1,442,405	-15.143%
2025-04-11	323.7300	332.7800	323.1200	330.1900	+0.892%	1,728,185	-15.397%
2025-04-10	320.6700	331.5700	318.0700	327.2700	+2.275%	2,021,432	-14.642%
2025-04-09	311.7900	325.2725	309.0600	319.9900	+1.960%	2,463,684	-12.700%
2025-04-08	324.8100	326.0000	311.2900	313.8400	-0.491%	2,483,640	-10.990%
2025-04-07	317.5600	320.9600	307.8350	315.3900	-2.174%	2,918,621	-11.427%
2025-04-04	336.2700	343.9100	321.0000	322.4000	-4.742%	3,801,021	-13.353%
2025-04-03	331.8000	342.5700	329.9550	338.4500	+1.967%	2,403,946	-17.462%
2025-04-02	329.6300	332.6500	327.4800	331.9200	+0.278%	1,108,320	-15.838%
2025-04-01	330.6000	333.2500	328.5100	331.0000	+0.608%	1,669,142	-15.604%
2025-03-31	325.8900	332.2400	325.6250	329.0000	+1.218%	2,128,613	-15.091%
2025-03-28	325.7900	329.9900	324.2486	325.0400	+0.092%	1,105,941	-14.057%
2025-03-27	322.5000	327.2650	319.8200	324.7400	+1.093%	1,285,358	-13.977%
2025-03-26	317.9900	322.8900	316.9000	321.2300	+1.386%	1,169,801	-13.037%
2025-03-25	321.4600	321.5100	313.4000	316.8400	-1.111%	1,116,164	-11.832%
2025-03-24	317.4600	321.0100	315.6800	320.4000	+1.184%	1,245,470	-12.812%
2025-03-21	321.7100	324.0000	316.0100	316.6500	-1.475%	3,228,300	-11.780%
2025-03-20	321.0000	324.0600	319.2400	321.3900	+0.175%	1,119,969	-13.081%
2025-03-19	320.8100	323.0000	317.2800	320.8300	-0.496%	1,388,165	-12.929%
2025-03-18	318.6900	322.9800	316.3900	322.4300	+1.777%	1,311,644	-13.361%
2025-03-17	313.0500	318.1800	312.0500	316.8000	+1.246%	1,094,667	-11.821%
2025-03-14	310.3500	315.7259	309.5500	312.9000	+0.292%	1,221,342	-10.722%
2025-03-13	312.4600	315.0600	309.7000	311.9900	+0.302%	1,427,632	-10.462%
2025-03-12	316.9300	318.9800	307.7700	311.0500	-2.146%	1,578,539	-10.191%
2025-03-11	327.6500	327.6500	316.3300	317.8700	-2.697%	1,839,748	-12.118%
2025-03-10	321.9000	332.9000	319.1874	326.6800	+1.763%	2,609,821	-14.488%
2025-03-07	314.1400	325.2100	313.9000	321.0200	+1.708%	1,955,907	-12.980%
2025-03-06	309.5700	317.1150	308.1850	315.6300	+1.872%	1,564,901	-11.494%
2025-03-05	305.8700	312.2300	305.7600	309.8300	+0.314%	1,127,615	-9.838%
2025-03-04	312.2800	317.3700	308.4000	308.8600	-0.851%	1,513,453	-9.554%
2025-03-03	308.1200	314.6500	307.1100	311.5100	+0.861%	1,928,042	-10.324%
2025-02-28	303.4500	309.0900	302.6200	308.8500	+1.958%	1,881,472	-9.552%
2025-02-27	307.1600	309.2250	302.6300	302.9200	-0.793%	1,662,944	-7.781%
2025-02-26	310.4500	312.9700	303.3700	305.3400	-2.727%	1,607,153	-8.512%
2025-02-25	302.2100	315.1600	301.3100	313.9000	+4.279%	2,782,792	-11.007%
2025-02-24	298.7400	303.3300	294.0100	301.0200	+0.404%	1,837,234	-7.199%
2025-02-21	294.4900	304.0100	293.8472	299.8100	+0.043%	2,000,990	-6.824%
2025-02-20	296.1900	301.6600	296.1900	299.6800	+0.824%	1,238,379	-6.784%
2025-02-19	294.1800	299.6300	293.3200	297.2300	+0.841%	1,593,374	-6.016%
2025-02-18	291.3300	296.7000	288.4900	294.7500	+0.831%	1,417,379	-5.225%
2025-02-14	299.1200	301.5988	291.8500	292.3200	-2.502%	1,468,512	-4.437%
2025-02-13	293.7200	300.5700	293.3300	299.8200	+2.436%	1,469,468	-6.827%
2025-02-12	295.6100	302.9700	290.1800	292.6900	-0.864%	1,621,745	-4.558%
2025-02-11	292.0000	295.6100	290.7000	295.2400	+0.826%	1,154,069	-5.382%
2025-02-10	288.4000	293.8300	286.9250	292.8200	+2.131%	1,664,194	-4.600%
2025-02-07	288.2400	289.7100	285.2650	286.7100	-0.181%	1,254,072	-2.567%
2025-02-06	289.4900	291.1800	286.1150	287.2300	-2.073%	1,561,656	-2.743%
2025-02-05	290.6400	293.8300	288.8600	293.3100	+0.635%	1,752,199	-4.759%
2025-02-04	289.3200	296.0000	286.7000	291.4600	-0.342%	1,805,089	-4.155%
2025-02-03	292.1200	302.3350	290.7400	292.4600	-0.595%	1,881,426	-4.483%
2025-01-31	284.7100	299.7200	282.0300	294.2100	+3.968%	3,510,956	-5.051%
2025-01-30	275.0000	282.9900	268.9900	282.9800	-6.703%	5,476,798	-1.283%
2025-01-29	303.2900	305.7600	301.4700	303.3100	+0.162%	1,771,536	-7.900%
2025-01-28	306.1200	308.6400	301.1400	302.8200	-0.949%	1,585,361	-7.750%
2025-01-27	295.0000	306.4300	294.7500	305.7200	+4.114%	1,849,312	-8.626%
2025-01-24	294.3000	298.0000	293.2800	293.6400	-0.458%	1,352,677	-4.867%
2025-01-23	291.8300	296.6000	288.6700	294.9900	+2.059%	1,603,317	-5.302%
2025-01-22	287.1800	290.7950	285.6850	289.0400	+0.156%	1,280,969	-3.352%
2025-01-21	283.9900	288.6000	283.0000	288.5900	+1.620%	1,433,360	-3.202%
2025-01-17	281.0900	286.3900	279.4700	283.9900	+1.075%	1,788,594	-1.634%
2025-01-16	280.0700	281.6447	275.4600	280.9700	-1.269%	1,943,038	-0.577%
2025-01-15	284.2500	285.2375	280.1500	284.5800	-0.158%	1,638,851	-1.838%
2025-01-14	282.0000	285.7000	280.8500	285.0300	+0.913%	2,066,821	-1.993%
2025-01-13	281.3100	282.7000	279.7000	282.4500	+1.240%	1,734,281	-1.098%
2025-01-10	277.0600	281.6896	275.0000	278.9900	-0.118%	1,397,567	+0.129%
2025-01-08	278.3000	279.5800	276.0000	279.3200	-0.218%	990,401	+0.011%
2025-01-07	281.3800	282.9400	278.1900	279.9300	+0.097%	939,258	-0.207%
2025-01-06	278.5700	284.2500	278.0100	279.6600	-0.371%	1,165,305	-0.111%
2025-01-03	275.5300	282.0200	273.7300	280.7000	+2.262%	1,259,183	-0.481%
2025-01-02	278.8200	278.9900	274.0500	274.4900	-0.598%	998,469	+1.771%
2024-12-31	276.0000	277.9900	273.8500	276.1400	+0.363%	1,129,471	+1.162%
2024-12-30	277.7100	277.7100	273.5814	275.1400	-1.281%	1,099,681	+1.530%
2024-12-27	280.0400	282.7800	276.6000	278.7100	-1.019%	935,484	+0.230%
2024-12-26	280.0600	281.8700	278.1300	281.5800	+0.543%	982,409	-0.792%
2024-12-24	280.0900	280.7500	277.0300	280.0600	-0.557%	657,687	-0.254%
2024-12-23	275.9100	282.3000	273.1100	281.6300	+1.701%	1,883,791	-0.810%
2024-12-20	276.6000	280.3700	273.2600	276.9200	+0.771%	3,024,159	+0.878%
2024-12-19	280.8700	284.6750	270.2200	274.8000	-2.695%	3,673,137	+1.656%
2024-12-18	276.4500	284.2900	272.2400	282.4100	+6.333%	4,806,771	-1.084%
2024-12-17	263.6700	270.6780	262.0303	265.5900	-2.807%	4,171,884	+5.181%
2024-12-16	281.9200	283.7000	271.8800	273.2600	-3.051%	3,751,683	+2.229%
2024-12-13	282.3700	286.0000	279.8800	281.8600	-0.389%	3,046,614	-0.891%
2024-12-12	293.0000	296.8300	282.2700	282.9600	-3.765%	4,344,371	-1.276%
2024-12-11	308.6000	309.8350	293.6200	294.0300	-5.569%	4,134,428	-4.993%
2024-12-10	319.1500	319.5300	310.5900	311.3700	-2.438%	2,532,298	-10.284%
2024-12-09	319.2300	320.1100	313.0700	319.1500	+0.422%	1,866,787	-12.471%
2024-12-06	323.4700	323.9150	315.1000	317.8100	-1.488%	1,440,444	-12.102%
2024-12-05	329.0200	330.2600	321.8900	322.6100	-2.275%	1,271,811	-13.409%
2024-12-04	333.3000	336.5450	329.8400	330.1200	-1.427%	1,412,529	-15.379%
2024-12-03	338.7700	339.3050	334.1300	334.9000	-0.641%	1,415,707	-16.587%
2024-12-02	336.1700	338.7800	334.8900	337.0600	-0.219%	1,073,623	-17.122%
2024-11-29	335.2100	339.6000	335.0100	337.8000	+0.386%	839,698	-17.303%
2024-11-27	335.4400	340.1400	333.7900	336.5000	+0.448%	1,706,723	-16.984%
2024-11-26	333.7000	335.2300	329.6700	335.0000	+0.598%	1,642,275	-16.612%
2024-11-25	330.8000	335.1400	330.0700	333.0100	+1.388%	2,445,357	-16.114%
2024-11-22	330.3400	330.9400	325.4700	328.4500	-0.491%	1,426,038	-14.949%
2024-11-21	324.9200	331.0700	322.2100	330.0700	+2.066%	1,391,009	-15.366%
2024-11-20	322.6900	324.3900	319.4395	323.3900	+0.276%	1,481,547	-13.618%
2024-11-19	320.0000	327.0900	319.1800	322.5000	+0.016%	1,298,887	-13.380%
2024-11-18	321.2500	323.6500	320.5500	322.4500	+0.289%	1,122,716	-13.366%
2024-11-15	323.0600	324.7700	316.7700	321.5200	-0.729%	1,597,820	-13.116%
2024-11-14	331.5000	332.0150	322.7300	323.8800	-2.458%	1,789,000	-13.749%
2024-11-13	339.1500	340.7000	331.0600	332.0400	-2.304%	1,574,428	-15.869%
2024-11-12	342.0000	346.7300	339.4800	339.8700	-0.930%	2,029,350	-17.807%
2024-11-11	342.5200	347.6224	339.7200	343.0600	+7.283%	2,564,325	-18.571%
2024-11-08	319.6900	321.7500	317.4800	319.7700	+0.088%	1,260,497	-12.640%

document.getElementById("j6ynMV").onerror = function(){this.style.display='none';}; .dark-mode .DDqLxc{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .DDqLxc{ color: #333333; background-color: white; border: 2px solid #333333; }CIThe Cigna Groupstock NYSE

CI
The Cigna Group
stock NYSE