Dark

CI
The Cigna Group
stock NYSE

At Close

Aug 28, 2026 3:59:57 PM EDT

279.02USD+0.486%(+1.35)1,602,419

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 28, 2026 8:51:30 AM EDT

279.00USD+0.479%(+1.33)2,236

After-hours

Aug 28, 2026 4:10:30 PM EDT

278.88USD-0.050%(-0.14)59

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-28	280.6800	280.680000	277.6500	278.8800	+0.436%	1,602,419	0.000%
2026-08-27	277.7900	281.800000	276.3100	277.6700	-1.139%	1,229,386	+0.436%
2026-08-26	279.7000	286.010000	279.4000	280.8700	+0.555%	1,228,397	-0.709%
2026-08-25	278.8700	279.550000	276.2500	279.3200	-0.403%	1,644,813	-0.158%
2026-08-24	278.5100	281.730000	276.9600	280.4500	+1.059%	1,971,810	-0.560%
2026-08-21	274.8100	279.390000	274.2500	277.5100	+1.130%	2,057,445	+0.494%
2026-08-20	277.2400	278.800000	274.0400	274.4100	-1.096%	1,088,692	+1.629%
2026-08-19	279.6100	282.745000	276.9100	277.4500	-0.377%	1,126,053	+0.515%
2026-08-18	278.5000	282.580000	277.7300	278.5000	+1.151%	920,790	+0.136%
2026-08-17	280.0000	280.120000	274.6100	275.3300	-2.559%	893,509	+1.289%
2026-08-14	278.5400	283.000000	277.6850	282.5600	+1.644%	895,888	-1.302%
2026-08-13	278.5900	280.322500	277.2400	277.9900	+0.209%	1,400,043	+0.320%
2026-08-12	272.8200	279.070000	272.4600	277.4100	+1.293%	1,532,033	+0.530%
2026-08-11	279.4800	279.890000	270.9100	273.8700	-1.627%	1,740,673	+1.829%
2026-08-10	282.5400	285.740000	277.5800	278.4000	-1.448%	1,458,184	+0.172%
2026-08-07	274.4900	283.300000	273.0301	282.4900	+2.630%	2,289,088	-1.278%
2026-08-06	273.3700	276.730000	269.0100	275.2500	+1.756%	2,978,329	+1.319%
2026-08-05	268.2400	272.520000	263.1100	270.5000	-1.295%	4,641,100	+3.098%
2026-08-04	276.2700	276.980000	272.0800	274.0500	-2.840%	2,799,151	+1.762%
2026-08-03	279.0500	283.830000	276.7100	282.0600	+1.079%	1,789,347	-1.127%
2026-07-31	285.1100	287.353600	278.9700	279.0500	-2.993%	2,189,873	-0.061%
2026-07-30	286.0000	291.950000	281.0300	287.6600	-2.972%	2,320,638	-3.052%
2026-07-29	303.0000	303.000000	296.2200	296.4700	-1.525%	1,719,440	-5.933%
2026-07-28	293.5800	304.690000	291.8900	301.0600	+3.450%	1,858,953	-7.367%
2026-07-27	289.6500	293.330000	286.7100	291.0200	+0.501%	1,313,522	-4.172%
2026-07-24	288.0800	290.565000	285.9300	289.5700	+1.146%	1,084,218	-3.692%
2026-07-23	285.5500	289.960000	283.5000	286.2900	+0.506%	1,039,791	-2.588%
2026-07-22	291.6800	293.210000	284.6600	284.8500	-1.942%	1,411,505	-2.096%
2026-07-21	282.0000	290.540000	280.5600	290.4900	+2.307%	1,353,890	-3.997%
2026-07-20	281.2300	285.750000	281.1400	283.9400	+0.885%	1,663,455	-1.782%
2026-07-17	286.5700	289.660000	279.7500	281.4500	-0.835%	3,033,933	-0.913%
2026-07-16	290.0000	291.940000	278.8600	283.8200	-4.698%	3,402,457	-1.741%
2026-07-15	300.1100	304.830000	291.5200	297.8100	-1.826%	1,655,913	-6.356%
2026-07-14	304.5000	305.440000	298.5200	303.3500	-0.378%	1,028,070	-8.067%
2026-07-13	295.7500	305.250000	294.8800	304.5000	+3.762%	1,283,386	-8.414%
2026-07-10	293.5700	294.230000	289.3100	293.4600	+0.569%	761,547	-4.968%
2026-07-09	290.2600	296.603400	288.6800	291.8000	+0.714%	1,196,800	-4.428%
2026-07-08	287.4300	291.786622	284.2300	289.7300	+1.085%	1,196,530	-3.745%
2026-07-07	286.5300	289.910000	284.3400	286.6200	+1.646%	1,095,730	-2.700%
2026-07-06	287.1300	287.380000	275.8000	281.9800	-2.012%	1,771,024	-1.099%
2026-07-02	280.3800	287.770000	278.7900	287.7700	+3.862%	2,108,856	-3.089%
2026-07-01	276.7400	279.550000	273.6600	277.0700	+0.504%	2,216,189	+0.653%
2026-06-30	279.4700	279.640000	275.6050	275.6800	-1.098%	1,458,632	+1.161%
2026-06-29	283.1000	284.345000	278.4400	278.7400	-1.432%	1,370,959	+0.050%
2026-06-26	284.1600	289.000000	280.7100	282.7900	+0.326%	3,279,723	-1.383%
2026-06-25	278.9000	285.500000	278.9000	281.8700	+0.862%	1,264,263	-1.061%
2026-06-24	283.6400	283.640000	275.2900	279.4600	-1.279%	2,798,142	-0.208%
2026-06-23	286.7300	286.730000	281.0400	283.0800	+0.355%	1,402,170	-1.484%
2026-06-22	282.2600	284.250000	279.3900	282.0800	+1.006%	1,498,645	-1.134%
2026-06-18	284.8300	286.189900	279.2000	279.2700	-2.041%	2,445,957	-0.140%
2026-06-17	290.1300	291.145000	284.1100	285.0900	-2.326%	1,047,636	-2.178%
2026-06-16	295.6800	295.720000	288.3730	291.8800	-0.664%	1,081,956	-4.454%
2026-06-15	296.6000	298.000000	291.4900	293.8300	-1.399%	1,125,097	-5.088%
2026-06-12	296.2200	299.270000	295.2500	298.0000	+1.072%	1,324,123	-6.416%
2026-06-11	296.8700	297.220000	293.4000	294.8400	-0.328%	1,132,600	-5.413%
2026-06-10	298.0000	298.000000	290.3900	295.8100	+0.275%	1,472,406	-5.723%
2026-06-09	290.8000	295.040000	289.3800	295.0000	+1.861%	1,685,635	-5.464%
2026-06-08	287.5100	291.400000	286.2600	289.6100	+0.045%	1,512,319	-3.705%
2026-06-05	283.0000	290.320000	283.0000	289.4800	+3.135%	1,704,090	-3.662%
2026-06-04	277.0000	284.120000	275.5600	280.6800	+3.675%	2,551,090	-0.641%
2026-06-03	272.4900	274.760000	270.4250	270.7300	-0.730%	1,408,497	+3.010%
2026-06-02	273.7000	277.080000	271.4600	272.7200	-0.536%	1,307,201	+2.259%
2026-06-01	275.6200	277.980000	273.0700	274.1900	-1.157%	1,078,031	+1.710%
2026-05-29	284.2000	287.314200	276.1400	277.4000	-2.437%	2,400,178	+0.534%
2026-05-28	286.1300	288.670000	284.0000	284.3300	-0.497%	1,531,894	-1.917%
2026-05-27	281.5000	286.640000	281.0900	285.7500	+1.752%	1,422,949	-2.404%
2026-05-26	283.0000	284.240000	279.6700	280.8300	-1.890%	2,321,897	-0.694%
2026-05-22	284.0800	286.555000	281.9600	286.2400	+1.496%	1,435,102	-2.571%
2026-05-21	281.5200	285.480000	279.6749	282.0200	-0.381%	1,158,422	-1.113%
2026-05-20	291.2700	292.360000	283.0000	283.1000	-2.808%	1,291,840	-1.491%
2026-05-19	286.0800	293.250000	281.3300	291.2800	+1.601%	1,259,695	-4.257%
2026-05-18	286.2400	290.320000	283.7400	286.6900	+0.498%	1,375,063	-2.724%
2026-05-15	294.0000	296.270000	284.9100	285.2700	-3.275%	2,178,005	-2.240%
2026-05-14	300.9000	300.900000	294.2200	294.9300	-1.922%	1,409,764	-5.442%
2026-05-13	298.2900	303.330000	296.5100	300.7100	+0.744%	2,224,480	-7.259%
2026-05-12	290.0000	298.710000	286.4300	298.4900	+3.259%	2,291,548	-6.570%
2026-05-11	290.3900	293.000000	287.0000	289.0700	+0.351%	1,695,803	-3.525%
2026-05-08	285.6700	288.470000	283.8000	288.0600	+1.415%	1,659,409	-3.187%
2026-05-07	283.3000	285.570000	280.7450	284.0400	+0.731%	1,201,207	-1.817%
2026-05-06	276.5200	284.820000	275.7600	281.9800	+2.293%	2,579,186	-1.099%
2026-05-05	279.2400	280.775000	274.0100	275.6600	-1.321%	1,840,355	+1.168%
2026-05-04	283.0000	284.050000	277.4100	279.3500	-1.255%	1,597,991	-0.168%
2026-05-01	289.0800	290.140000	281.3100	282.9000	-2.643%	1,520,049	-1.421%
2026-04-30	293.7700	293.770000	280.1200	290.5800	-0.595%	2,412,481	-4.026%
2026-04-29	283.3650	293.260000	283.3650	292.3200	+2.597%	2,120,363	-4.598%
2026-04-28	284.6700	288.900000	284.2900	284.9200	+0.828%	1,800,168	-2.120%
2026-04-27	275.3100	284.435000	275.3100	282.5800	+2.518%	1,468,040	-1.309%
2026-04-24	279.3300	280.210000	272.3300	275.6400	-1.459%	1,594,749	+1.175%
2026-04-23	276.2700	280.360000	275.4200	279.7200	+1.827%	1,694,581	-0.300%
2026-04-22	277.0400	280.820000	274.6800	274.7000	-0.719%	1,357,902	+1.522%
2026-04-21	284.0000	285.670000	275.9100	276.6900	-1.154%	1,974,965	+0.791%
2026-04-20	279.7800	281.000000	278.1100	279.9200	+0.459%	1,271,622	-0.372%
2026-04-17	275.5500	279.929900	274.8100	278.6400	+0.821%	1,899,095	+0.086%
2026-04-16	270.5900	276.470000	269.7900	276.3700	+2.881%	1,270,731	+0.908%
2026-04-15	270.9700	271.534700	264.8950	268.6300	-1.456%	1,887,345	+3.816%
2026-04-14	273.8600	276.300000	271.5100	272.6000	-0.916%	939,527	+2.304%
2026-04-13	270.0300	275.140000	269.0100	275.1200	+1.427%	1,173,074	+1.367%
2026-04-10	277.8700	278.410000	271.1500	271.2500	-2.586%	906,735	+2.813%
2026-04-09	275.9300	279.360000	275.7850	278.4500	+0.321%	908,027	+0.154%
2026-04-08	275.9600	277.790000	272.4750	277.5600	+1.207%	1,067,748	+0.476%
2026-04-07	278.3600	279.000000	272.6700	274.2500	-0.522%	1,515,303	+1.688%
2026-04-06	271.1900	276.640000	269.6350	275.6900	+2.100%	1,045,078	+1.157%
2026-04-02	267.4800	271.190000	265.6501	270.0200	+1.010%	904,639	+3.281%
2026-04-01	266.5500	268.910000	265.2700	267.3200	+0.214%	1,158,030	+4.324%
2026-03-31	259.5000	267.000000	258.0100	266.7500	+3.359%	1,509,517	+4.547%
2026-03-30	264.0300	264.790000	257.8500	258.0800	-1.481%	2,392,979	+8.060%
2026-03-27	271.7900	271.790000	259.8200	261.9600	-3.719%	2,261,617	+6.459%
2026-03-26	269.8500	273.110000	269.8500	272.0800	+0.636%	1,676,944	+2.499%
2026-03-25	266.3700	270.950000	264.2900	270.3600	+1.689%	1,771,939	+3.151%
2026-03-24	262.0200	266.760000	260.6050	265.8700	+1.675%	1,319,794	+4.893%
2026-03-23	265.2100	265.500000	259.0000	261.4900	-0.514%	2,044,862	+6.650%
2026-03-20	263.2800	266.175000	261.0100	262.8400	-0.654%	3,839,909	+6.103%
2026-03-19	266.4400	268.705000	263.3300	264.5700	-0.015%	1,522,564	+5.409%
2026-03-18	262.9900	268.590000	259.2100	264.6100	+0.433%	1,650,543	+5.393%
2026-03-17	270.6700	271.600000	261.1350	263.4700	-1.819%	2,092,627	+5.849%
2026-03-16	268.8100	269.840000	266.0200	268.3500	+0.434%	1,166,246	+3.924%
2026-03-13	270.0000	270.965000	265.3600	267.1900	+0.493%	1,331,753	+4.375%
2026-03-12	263.2800	268.880000	263.0800	265.8800	+1.920%	2,086,570	+4.889%
2026-03-11	262.4100	263.550000	258.1400	260.8700	-0.598%	2,058,028	+6.904%
2026-03-10	269.8700	270.000000	262.0200	262.4400	-2.677%	2,045,241	+6.264%
2026-03-09	268.6700	271.250000	264.4700	269.6600	-0.725%	1,677,709	+3.419%
2026-03-06	282.3900	282.390000	267.7700	271.6300	-3.427%	2,109,160	+2.669%
2026-03-05	280.8400	282.590000	279.1101	281.2700	-1.219%	1,577,815	-0.850%
2026-03-04	281.1000	285.910000	280.8000	284.7400	+0.285%	1,422,118	-2.058%
2026-03-03	283.0000	286.430000	271.7838	283.9300	-2.379%	2,673,700	-1.779%
2026-03-02	288.9100	292.320000	287.4000	290.8500	+0.355%	1,295,343	-4.116%
2026-02-27	287.7800	290.380000	284.7150	289.8200	+0.346%	2,249,507	-3.775%
2026-02-26	286.7500	289.590000	285.8600	288.8200	+1.540%	1,198,560	-3.442%
2026-02-25	283.8200	287.090000	281.8250	284.4400	+1.224%	1,759,419	-1.955%
2026-02-24	283.5100	284.720000	277.1700	281.0000	-0.770%	2,287,640	-0.754%
2026-02-23	279.1000	284.360000	278.7201	283.1800	+1.024%	1,632,389	-1.518%
2026-02-20	285.6400	286.235000	277.1600	280.3100	-1.962%	1,943,672	-0.510%
2026-02-19	290.0100	290.010000	285.2900	285.9200	-1.448%	830,386	-2.462%
2026-02-18	290.3400	292.129900	287.6100	290.1200	-0.203%	932,756	-3.874%
2026-02-17	294.4300	297.250000	289.4100	290.7100	-0.250%	1,048,206	-4.069%
2026-02-13	287.6300	293.320000	287.6300	291.4400	+1.332%	1,071,689	-4.310%
2026-02-12	294.7300	297.000000	286.5000	287.6100	-2.416%	1,412,705	-3.035%
2026-02-11	286.9500	296.360000	283.1950	294.7300	+2.404%	2,434,200	-5.378%
2026-02-10	296.6500	296.899900	287.4900	287.8100	-2.238%	1,814,064	-3.103%
2026-02-09	295.0000	297.000000	288.7000	294.4000	+0.805%	1,731,069	-5.272%
2026-02-06	283.7200	297.800000	283.5000	292.0500	+2.643%	2,866,220	-4.510%
2026-02-05	277.2000	285.000000	273.9500	284.5300	+4.718%	3,927,025	-1.986%
2026-02-04	269.8000	281.870000	269.1600	271.7100	-1.336%	4,102,438	+2.639%
2026-02-03	271.7600	276.710000	271.3250	275.3900	+1.418%	1,419,719	+1.267%
2026-02-02	272.0900	275.840000	268.7575	271.5400	-0.938%	1,890,522	+2.703%
2026-01-30	271.5100	274.110000	268.4500	274.1100	+1.047%	1,752,653	+1.740%
2026-01-29	273.5200	276.090000	270.1700	271.2700	-0.408%	1,555,050	+2.805%
2026-01-28	268.9000	273.580000	265.7500	272.3800	+0.848%	1,583,504	+2.386%
2026-01-27	279.0000	281.385000	269.5750	270.0900	-3.680%	2,225,352	+3.254%
2026-01-26	279.5000	281.490000	277.1000	280.4100	+0.433%	1,322,257	-0.546%
2026-01-23	279.9900	281.030000	277.7400	279.2000	-0.424%	1,024,036	-0.115%
2026-01-22	274.7500	280.730000	274.2600	280.3900	+1.993%	1,427,753	-0.539%
2026-01-21	271.5400	276.430000	270.6200	274.9100	+1.353%	1,212,772	+1.444%
2026-01-20	270.5700	274.479900	268.3600	271.2400	-0.356%	1,512,725	+2.817%
2026-01-16	276.3200	276.960000	270.7700	272.2100	-2.062%	1,702,946	+2.450%
2026-01-15	271.5400	278.000000	268.9500	277.9400	+2.561%	1,656,824	+0.338%
2026-01-14	272.1900	276.670000	270.9600	271.0000	-0.298%	1,822,652	+2.908%
2026-01-13	276.4900	276.500000	270.3100	271.8100	-1.525%	1,013,105	+2.601%
2026-01-12	279.5000	279.500000	270.5600	276.0200	-1.050%	1,616,635	+1.036%
2026-01-09	286.5300	286.880000	278.2000	278.9500	-1.747%	1,680,441	-0.025%
2026-01-08	280.3100	286.730000	279.5100	283.9100	+1.716%	1,398,781	-1.772%
2026-01-07	287.0000	287.000000	277.7900	279.1200	-1.981%	1,947,373	-0.086%
2026-01-06	284.9400	289.030000	280.7550	284.7600	+0.278%	1,719,989	-2.065%
2026-01-05	277.6200	285.170000	277.1500	283.9700	+1.738%	1,499,004	-1.792%
2026-01-02	276.6600	280.500000	274.0000	279.1200	+1.413%	1,099,408	-0.086%
2025-12-31	276.5100	277.440000	274.6000	275.2300	-0.452%	1,200,926	+1.326%
2025-12-30	276.0200	277.323000	275.0000	276.4800	+0.170%	787,667	+0.868%
2025-12-29	277.0000	277.889900	275.3100	276.0100	-0.181%	992,390	+1.040%
2025-12-26	275.1600	276.775000	273.9400	276.5100	+0.600%	760,233	+0.857%
2025-12-24	274.0000	275.710000	272.5600	274.8600	+0.405%	578,409	+1.463%
2025-12-23	275.4300	275.940000	273.2920	273.7500	-0.671%	1,013,024	+1.874%
2025-12-22	268.9900	275.740000	268.8000	275.6000	+1.365%	1,420,101	+1.190%
2025-12-19	273.4800	275.390000	270.7200	271.8900	-0.770%	4,195,394	+2.571%
2025-12-18	273.1300	275.530000	270.6200	274.0000	+0.058%	1,678,890	+1.781%
2025-12-17	275.5800	277.510000	273.6800	273.8400	-0.822%	1,681,148	+1.840%
2025-12-16	277.4900	277.680000	274.6800	276.1100	-0.375%	1,600,233	+1.003%
2025-12-15	276.0100	278.000000	274.2100	277.1500	+0.892%	1,713,732	+0.624%
2025-12-12	273.8600	275.270000	272.4000	274.7000	+0.896%	1,758,829	+1.522%
2025-12-11	264.9100	273.530000	263.7900	272.2600	+3.679%	2,084,132	+2.431%
2025-12-10	262.1600	264.150000	261.2500	262.6000	-0.042%	1,373,664	+6.200%
2025-12-09	265.1700	266.500000	262.4400	262.7100	-0.315%	1,160,273	+6.155%
2025-12-08	265.4400	265.495000	258.2700	263.5400	-0.716%	2,547,039	+5.821%
2025-12-05	268.4600	269.080000	263.8700	265.4400	-1.110%	1,095,906	+5.063%
2025-12-04	270.0000	272.090000	266.5100	268.4200	-0.703%	1,551,557	+3.897%
2025-12-03	276.0000	277.960000	270.0600	270.3200	-1.379%	1,925,820	+3.167%
2025-12-02	274.4700	276.119900	271.3100	274.1000	+0.194%	1,534,571	+1.744%
2025-12-01	277.0700	278.692600	273.2700	273.5700	-1.338%	1,978,681	+1.941%
2025-11-28	278.9400	280.240000	277.0459	277.2800	-0.384%	562,880	+0.577%
2025-11-26	278.2000	280.590000	276.0000	278.3500	+0.054%	1,103,165	+0.190%
2025-11-25	273.6900	280.190000	271.2400	278.2000	+2.479%	1,862,085	+0.244%
2025-11-24	278.5900	281.000000	269.5400	271.4700	-2.381%	2,640,372	+2.730%
2025-11-21	271.6100	280.090000	270.2200	278.0900	+3.149%	1,928,691	+0.284%
2025-11-20	271.4100	274.426300	267.5150	269.6000	-0.879%	2,005,935	+3.442%
2025-11-19	274.7500	276.000000	271.0200	271.9900	-0.227%	1,732,776	+2.533%
2025-11-18	270.2000	274.210000	268.2800	272.6100	+0.472%	2,048,275	+2.300%
2025-11-17	269.9500	274.610000	268.3500	271.3300	+0.619%	2,003,422	+2.783%
2025-11-14	272.0000	273.600000	267.6900	269.6600	-0.454%	1,960,476	+3.419%
2025-11-13	270.7500	275.410000	270.2900	270.8900	+0.103%	2,678,116	+2.950%
2025-11-12	266.5000	276.140000	266.5000	270.6100	+0.974%	2,459,758	+3.056%
2025-11-11	260.2550	269.150000	259.5100	268.0000	+3.812%	3,298,603	+4.060%
2025-11-10	261.1000	263.585000	256.5200	258.1600	-2.426%	2,543,365	+8.026%
2025-11-07	257.0000	265.880000	255.5275	264.5800	+3.198%	3,025,532	+5.405%
2025-11-06	259.5800	264.570000	255.6700	256.3800	-1.233%	2,882,191	+8.776%
2025-11-05	261.4600	266.180000	259.4650	259.5800	-1.919%	3,202,224	+7.435%
2025-11-04	257.7000	264.800000	256.0000	264.6600	+2.335%	3,686,454	+5.373%
2025-11-03	242.7400	261.060000	239.5100	258.6200	+5.814%	5,479,629	+7.834%
2025-10-31	248.0600	248.525000	240.6700	244.4100	-1.089%	5,144,682	+14.103%
2025-10-30	265.0000	273.320000	245.6100	247.1000	-17.391%	9,349,022	+12.861%
2025-10-29	305.9200	306.010000	298.2200	299.1200	-3.012%	1,992,371	-6.767%
2025-10-28	309.6300	311.340000	306.2350	308.4100	-0.249%	1,173,587	-9.575%
2025-10-27	301.4500	309.710000	301.0000	309.1800	+2.452%	1,374,998	-9.800%
2025-10-24	306.4300	306.430000	300.0800	301.7800	-1.078%	1,318,276	-7.588%
2025-10-23	306.0000	306.000000	300.5000	305.0700	-0.909%	1,214,277	-8.585%
2025-10-22	307.5400	311.050000	303.6800	307.8700	+0.120%	923,345	-9.416%
2025-10-21	306.5100	309.595000	304.1100	307.5000	+0.215%	1,381,152	-9.307%
2025-10-20	299.9300	308.695000	299.3850	306.8400	+2.529%	1,608,871	-9.112%
2025-10-17	291.7500	299.915000	290.5163	299.2700	+2.817%	1,729,881	-6.813%
2025-10-16	294.0200	296.250000	289.7100	291.0700	-1.188%	1,029,038	-4.188%
2025-10-15	299.2900	301.170000	292.0800	294.5700	-2.502%	986,610	-5.326%
2025-10-14	296.3300	303.875000	296.1200	302.1300	+2.275%	1,073,899	-7.695%
2025-10-13	298.7500	301.349800	295.1200	295.4100	-1.769%	845,793	-5.596%
2025-10-10	307.5000	308.460000	300.0000	300.7300	-1.764%	1,108,369	-7.266%
2025-10-09	307.6900	312.180000	305.1250	306.1300	-0.205%	1,153,887	-8.901%
2025-10-08	308.0000	310.880000	305.1800	306.7600	-0.124%	1,172,186	-9.089%
2025-10-07	302.7900	309.250000	302.7900	307.1400	+1.370%	1,037,937	-9.201%
2025-10-06	310.0000	311.295000	301.3900	302.9900	-2.576%	1,555,272	-7.957%
2025-10-03	296.7750	315.470000	295.9500	311.0000	+4.721%	2,836,998	-10.328%
2025-10-02	290.0100	297.070000	288.1000	296.9800	+1.828%	1,699,579	-6.095%
2025-10-01	287.9800	292.530000	286.3666	291.6500	+1.180%	1,788,285	-4.379%
2025-09-30	286.8200	292.450000	286.4500	288.2500	+0.562%	1,692,845	-3.251%
2025-09-29	285.1000	287.730000	283.5700	286.6400	+0.164%	1,218,014	-2.707%
2025-09-26	285.2700	286.780000	284.6600	286.1700	+0.743%	1,468,578	-2.547%
2025-09-25	292.9700	293.010000	282.8000	284.0600	-2.529%	1,571,430	-1.824%
2025-09-24	288.7200	292.499000	288.7200	291.4300	+0.465%	1,348,490	-4.306%
2025-09-23	288.7700	292.080000	287.0160	290.0800	+0.506%	1,447,404	-3.861%
2025-09-22	290.1000	290.100000	287.3600	288.6200	-0.599%	1,340,262	-3.375%
2025-09-19	293.8300	294.940000	287.0600	290.3600	-1.157%	2,573,933	-3.954%
2025-09-18	296.2100	297.240000	293.2550	293.7600	-0.954%	1,179,598	-5.065%
2025-09-17	294.9700	299.700000	294.8400	296.5900	+0.809%	1,256,569	-5.971%
2025-09-16	297.2500	298.760000	292.3200	294.2100	-0.986%	1,661,168	-5.211%
2025-09-15	302.9900	303.500000	295.7300	297.1400	-1.856%	1,053,812	-6.145%
2025-09-12	304.7300	308.300000	302.6100	302.7600	-1.017%	1,107,074	-7.887%
2025-09-11	304.4800	307.580000	303.0001	305.8700	+1.134%	1,443,954	-8.824%
2025-09-10	300.6500	303.967600	299.0300	302.4400	+0.142%	1,574,098	-7.790%
2025-09-09	302.6700	304.770000	300.1500	302.0100	+0.372%	1,230,151	-7.659%
2025-09-08	306.5900	306.590000	299.2600	300.8900	-1.448%	1,210,091	-7.315%
2025-09-05	303.6300	307.550000	303.2800	305.3100	+0.421%	1,157,710	-8.657%
2025-09-04	299.2600	304.040000	296.2800	304.0300	+1.181%	1,556,491	-8.272%
2025-09-03	299.9900	301.125000	297.7700	300.4800	-0.080%	1,514,099	-7.188%
2025-09-02	301.2800	306.340000	300.1400	300.7200	-0.050%	1,431,170	-7.263%
2025-08-29	299.8400	302.970000	298.3500	300.8700	+0.625%	1,588,857	-7.309%
2025-08-28	299.1500	299.500000	294.8600	299.0000	-0.317%	1,949,222	-6.729%
2025-08-27	301.2800	301.590000	298.2800	299.9500	-0.123%	994,843	-7.025%
2025-08-26	300.1400	301.110000	297.9450	300.3200	-0.146%	2,487,041	-7.139%
2025-08-25	304.1400	304.140000	298.7800	300.7600	-1.180%	1,051,852	-7.275%
2025-08-22	302.6600	308.420000	302.4200	304.3500	+1.130%	1,127,505	-8.369%
2025-08-21	304.3900	305.294400	300.6900	300.9500	-1.189%	999,198	-7.333%
2025-08-20	303.3500	305.670000	301.3000	304.5700	+0.814%	1,588,118	-8.435%
2025-08-19	299.0500	302.590000	298.0000	302.1100	+1.270%	1,482,105	-7.689%
2025-08-18	298.2400	303.120000	297.5000	298.3200	+0.492%	1,961,557	-6.516%
2025-08-15	295.2500	300.179900	293.9200	296.8600	+2.242%	2,918,171	-6.057%
2025-08-14	281.3600	291.995000	281.1100	290.3500	+1.132%	1,990,826	-3.950%
2025-08-13	282.9700	287.390000	281.3400	287.1000	+2.364%	1,410,109	-2.863%
2025-08-12	275.0600	281.731000	274.7600	280.4700	+1.238%	1,600,559	-0.567%
2025-08-11	275.4300	279.524000	274.7100	277.0400	+0.778%	1,609,656	+0.664%
2025-08-08	270.0000	275.640000	269.9900	274.9000	+1.439%	1,518,326	+1.448%
2025-08-07	270.0000	272.190000	267.5700	271.0000	+0.385%	1,964,191	+2.908%
2025-08-06	270.7800	274.600000	266.2900	269.9600	-0.288%	2,153,953	+3.304%
2025-08-05	268.2500	276.590000	267.3100	270.7400	+1.557%	3,150,026	+3.007%
2025-08-04	262.2200	267.540000	260.1201	266.5900	+1.663%	2,498,437	+4.610%
2025-08-01	269.4900	271.000000	256.8900	262.2300	-1.926%	3,429,121	+6.349%
2025-07-31	293.1900	297.500000	264.2200	267.3800	-10.233%	5,452,433	+4.301%
2025-07-30	289.8100	298.710000	287.4600	297.8600	+1.947%	2,649,670	-6.372%
2025-07-29	290.1900	297.400000	285.8100	292.1700	-0.075%	1,808,320	-4.549%
2025-07-28	294.6900	296.015000	290.9200	292.3900	-1.343%	1,193,704	-4.621%
2025-07-25	294.6700	298.849000	294.0000	296.3700	+0.830%	1,326,049	-5.901%
2025-07-24	300.0000	303.000000	293.0401	293.9300	-3.421%	1,652,520	-5.120%
2025-07-23	301.1900	304.800000	300.7400	304.3400	+1.430%	1,443,554	-8.366%
2025-07-22	295.8000	302.890000	295.3550	300.0500	+1.781%	1,392,397	-7.055%
2025-07-21	296.3200	297.560500	293.5300	294.8000	-0.308%	2,004,333	-5.400%
2025-07-18	298.7900	298.790000	293.2720	295.7100	-0.862%	2,071,591	-5.691%
2025-07-17	303.2100	304.240000	295.9350	298.2800	-2.466%	1,696,496	-6.504%
2025-07-16	301.6400	306.460000	300.0100	305.8200	+1.118%	1,416,213	-8.809%
2025-07-15	303.7600	305.080000	299.5400	302.4400	-0.205%	1,139,785	-7.790%
2025-07-14	303.4300	304.360000	301.0000	303.0600	-0.069%	926,317	-7.979%
2025-07-11	306.0000	307.230800	302.0700	303.2700	-1.784%	1,590,773	-8.042%
2025-07-10	308.0000	311.820000	306.3350	308.7800	-0.323%	989,554	-9.683%
2025-07-09	312.4900	312.490000	306.7800	309.7800	-0.712%	983,956	-9.975%
2025-07-08	311.8200	314.600000	310.6100	312.0000	-0.520%	1,599,366	-10.615%
2025-07-07	320.9200	320.920000	310.5350	313.6300	-1.914%	1,397,186	-11.080%
2025-07-03	320.3400	323.096000	318.6800	319.7500	-0.200%	852,425	-12.782%
2025-07-02	330.4500	332.287600	320.2500	320.3900	-4.187%	2,925,969	-12.956%
2025-07-01	331.9200	338.889900	330.6150	334.3900	+1.153%	2,684,077	-16.600%
2025-06-30	325.9500	330.830000	325.5600	330.5800	+1.309%	4,328,635	-15.639%
2025-06-27	329.0000	332.570000	325.9600	326.3100	-1.118%	3,402,335	-14.535%
2025-06-26	317.6100	331.870000	316.7250	330.0000	+4.430%	2,453,702	-15.491%
2025-06-25	314.8800	317.270000	310.8200	316.0000	-0.262%	1,434,891	-11.747%
2025-06-24	314.9500	317.770000	313.2350	316.8300	-0.044%	1,328,293	-11.978%
2025-06-23	315.0000	317.450000	313.1000	316.9700	+0.833%	1,248,232	-12.017%
2025-06-20	314.1300	316.580000	311.9600	314.3500	-0.016%	3,249,878	-11.284%
2025-06-18	312.2600	316.040000	311.0800	314.4000	+0.605%	1,170,309	-11.298%
2025-06-17	313.3000	315.645000	311.1400	312.5100	-0.614%	1,114,485	-10.761%
2025-06-16	317.3300	318.030000	309.8100	314.4400	-0.933%	1,225,918	-11.309%
2025-06-13	315.0300	318.710000	313.7500	317.4000	+0.644%	1,866,266	-12.136%
2025-06-12	311.0600	315.825000	308.3750	315.3700	+1.667%	2,074,449	-11.571%
2025-06-11	314.7000	315.855000	309.4800	310.2000	-1.090%	2,210,123	-10.097%
2025-06-10	312.8000	318.130000	311.0500	313.6200	+0.713%	2,228,284	-11.077%
2025-06-09	310.8400	314.155000	309.0500	311.4000	-0.250%	2,313,185	-10.443%
2025-06-06	311.6400	312.510000	309.5000	312.1800	+0.373%	2,048,289	-10.667%
2025-06-05	310.5800	312.990000	309.2101	311.0200	+0.290%	1,682,932	-10.334%
2025-06-04	311.2600	312.800000	309.7100	310.1200	-0.497%	991,227	-10.074%
2025-06-03	312.3100	315.000000	310.3000	311.6700	-1.054%	1,321,064	-10.521%
2025-06-02	315.6000	319.950000	312.1800	314.9900	-0.521%	1,247,849	-11.464%
2025-05-30	312.2800	319.250000	310.0500	316.6400	+1.471%	2,732,238	-11.925%
2025-05-29	310.0000	312.100000	308.3900	312.0500	+0.383%	1,745,737	-10.630%
2025-05-28	314.9800	315.800000	310.2850	310.8600	-1.402%	1,157,468	-10.288%
2025-05-27	316.9000	316.990000	311.7000	315.2800	-0.225%	1,573,804	-11.545%
2025-05-23	314.2000	316.590000	310.5100	315.9900	+1.059%	1,667,846	-11.744%
2025-05-22	315.9100	316.460000	310.2000	312.6800	-1.391%	1,699,864	-10.810%
2025-05-21	322.6300	326.000000	317.0100	317.0900	-2.434%	984,422	-12.050%
2025-05-20	323.8500	325.480000	322.3605	325.0000	+0.944%	1,329,732	-14.191%
2025-05-19	320.5500	322.880000	318.0000	321.9600	+0.318%	1,242,737	-13.381%
2025-05-16	309.4000	320.970000	307.7800	320.9400	+3.911%	2,056,251	-13.105%
2025-05-15	303.2200	308.970000	296.2600	308.8600	+1.816%	2,723,351	-9.707%
2025-05-14	305.2500	307.160000	302.1100	303.3500	+0.484%	2,517,211	-8.067%
2025-05-13	309.5900	310.250000	301.4800	301.8900	-4.387%	3,144,364	-7.622%
2025-05-12	324.0800	328.255000	309.5900	315.7400	-5.314%	3,560,738	-11.674%
2025-05-09	333.1900	335.420000	331.8400	333.4600	+0.105%	787,938	-16.368%
2025-05-08	333.0800	337.250000	330.2100	333.1100	-0.398%	1,322,303	-16.280%
2025-05-07	335.0000	335.870000	331.3200	334.4400	+0.186%	1,325,064	-16.613%
2025-05-06	332.8800	337.000000	331.9355	333.8200	+0.243%	1,825,904	-16.458%
2025-05-05	337.0100	337.054500	332.6200	333.0100	-0.520%	1,472,607	-16.255%
2025-05-02	344.0250	350.000000	330.0000	334.7500	-0.128%	2,471,764	-16.690%
2025-05-01	339.7100	341.400000	334.6550	335.1800	-1.429%	1,987,791	-16.797%
2025-04-30	341.0200	342.910000	335.6900	340.0400	+0.839%	1,562,974	-17.986%
2025-04-29	335.2200	338.930000	333.5700	337.2100	+0.714%	1,272,156	-17.298%
2025-04-28	335.6500	339.670000	333.0200	334.8200	-0.161%	1,347,244	-16.707%
2025-04-25	336.7600	336.760000	331.2100	335.3600	-0.101%	1,400,119	-16.842%
2025-04-24	335.7000	337.210000	332.0300	335.7000	-0.294%	1,341,368	-16.926%
2025-04-23	336.5800	341.590000	333.4000	336.6900	-0.113%	1,782,706	-17.170%
2025-04-22	325.2100	337.390000	325.2100	337.0700	+3.787%	1,852,365	-17.263%
2025-04-21	330.8000	331.870000	322.1100	324.7700	-1.624%	1,409,139	-14.130%
2025-04-17	324.4500	333.510000	324.4500	330.1300	+0.209%	2,847,281	-15.524%
2025-04-16	330.0100	335.160000	327.7400	329.4400	+0.246%	1,311,509	-15.347%
2025-04-15	329.9700	330.105000	326.5200	328.6300	-0.173%	1,082,596	-15.139%
2025-04-14	329.8300	331.155000	326.0300	329.2000	-0.300%	1,442,405	-15.286%
2025-04-11	323.7300	332.780000	323.1200	330.1900	+0.892%	1,728,185	-15.540%
2025-04-10	320.6700	331.570000	318.0700	327.2700	+2.275%	2,021,432	-14.786%
2025-04-09	311.7900	325.272500	309.0600	319.9900	+1.960%	2,463,684	-12.847%
2025-04-08	324.8100	326.000000	311.2900	313.8400	-0.491%	2,483,640	-11.139%
2025-04-07	317.5600	320.960000	307.8350	315.3900	-2.174%	2,918,621	-11.576%
2025-04-04	336.2700	343.910000	321.0000	322.4000	-4.742%	3,801,021	-13.499%
2025-04-03	331.8000	342.570000	329.9550	338.4500	+1.967%	2,403,946	-17.601%
2025-04-02	329.6300	332.650000	327.4800	331.9200	+0.278%	1,108,320	-15.980%
2025-04-01	330.6000	333.250000	328.5100	331.0000	+0.608%	1,669,142	-15.746%
2025-03-31	325.8900	332.240000	325.6250	329.0000	+1.218%	2,128,613	-15.234%
2025-03-28	325.7900	329.990000	324.2486	325.0400	+0.092%	1,105,941	-14.201%
2025-03-27	322.5000	327.265000	319.8200	324.7400	+1.093%	1,285,358	-14.122%
2025-03-26	317.9900	322.890000	316.9000	321.2300	+1.386%	1,169,801	-13.184%
2025-03-25	321.4600	321.510000	313.4000	316.8400	-1.111%	1,116,164	-11.981%
2025-03-24	317.4600	321.010000	315.6800	320.4000	+1.184%	1,245,470	-12.959%
2025-03-21	321.7100	324.000000	316.0100	316.6500	-1.475%	3,228,300	-11.928%
2025-03-20	321.0000	324.060000	319.2400	321.3900	+0.175%	1,119,969	-13.227%
2025-03-19	320.8100	323.000000	317.2800	320.8300	-0.496%	1,388,165	-13.075%
2025-03-18	318.6900	322.980000	316.3900	322.4300	+1.777%	1,311,644	-13.507%
2025-03-17	313.0500	318.180000	312.0500	316.8000	+1.246%	1,094,667	-11.970%
2025-03-14	310.3500	315.725900	309.5500	312.9000	+0.292%	1,221,342	-10.872%
2025-03-13	312.4600	315.060000	309.7000	311.9900	+0.302%	1,427,632	-10.613%
2025-03-12	316.9300	318.980000	307.7700	311.0500	-2.146%	1,578,539	-10.342%
2025-03-11	327.6500	327.650000	316.3300	317.8700	-2.697%	1,839,748	-12.266%

document.getElementById("sY6d51").onerror = function(){this.style.display='none';}; .dark-mode .mJY75H{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .mJY75H{ color: #333333; background-color: white; border: 2px solid #333333; }CIThe Cigna Groupstock NYSE

CI
The Cigna Group
stock NYSE