5 DAY PERFORMANCE
-1.38%
1 MONTH PERFORMANCE
-8.17%
3 MONTH PERFORMANCE
-5.54%
6 MONTH PERFORMANCE
-4.41%
YEAR-TO-DATE PERFORMANCE
+1.22%
1 YEAR PERFORMANCE
-4.05%
Cigna Group (The) Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/14/2026 | $278.54 | $278.54 (-0%) | $280.43 | $277.69 | 44.99 K | |
| 08/13/2026 | $278.59 | $277.99 (-0.22%) | $280.32 | $277.24 | 1.40 M | $73.38 B |
| 08/12/2026 | $272.82 | $277.41 (1.68%) | $279.07 | $272.46 | 1.53 M | $73.23 B |
| 08/11/2026 | $279.48 | $273.87 (-2.01%) | $279.89 | $270.91 | 1.74 M | $72.29 B |
| 08/10/2026 | $282.54 | $278.40 (-1.47%) | $285.74 | $277.58 | 1.46 M | $73.49 B |
| 08/07/2026 | $274.49 | $282.49 (2.91%) | $283.30 | $273.03 | 2.29 M | $74.57 B |
| 08/06/2026 | $273.37 | $275.25 (0.69%) | $276.73 | $269.01 | 2.98 M | $72.66 B |
| 08/05/2026 | $268.24 | $270.50 (0.84%) | $272.52 | $263.11 | 4.64 M | $71.40 B |
| 08/04/2026 | $276.27 | $274.05 (-0.8%) | $276.98 | $272.08 | 2.80 M | $72.34 B |
| 08/03/2026 | $279.05 | $282.06 (1.08%) | $283.83 | $276.71 | 1.79 M | $74.45 B |
| 07/31/2026 | $285.11 | $279.05 (-2.13%) | $287.35 | $278.97 | 2.19 M | $73.66 B |
| 07/30/2026 | $286.00 | $287.66 (0.58%) | $291.95 | $281.03 | 2.32 M | $75.93 B |
| 07/29/2026 | $303.00 | $296.47 (-2.16%) | $303.00 | $296.22 | 1.72 M | $78.26 B |
| 07/28/2026 | $293.58 | $301.06 (2.55%) | $304.69 | $291.89 | 1.86 M | $79.47 B |
| 07/27/2026 | $289.65 | $291.02 (0.47%) | $293.33 | $286.71 | 1.31 M | $76.82 B |
| 07/24/2026 | $288.08 | $289.57 (0.52%) | $290.57 | $285.93 | 1.08 M | $76.02 B |
| 07/23/2026 | $285.55 | $286.29 (0.26%) | $289.96 | $283.50 | 1.04 M | $75.16 B |
| 07/22/2026 | $291.68 | $284.85 (-2.34%) | $293.21 | $284.66 | 1.41 M | $74.78 B |
| 07/21/2026 | $282.00 | $290.49 (3.01%) | $290.54 | $280.56 | 1.35 M | $76.27 B |
| 07/20/2026 | $281.23 | $283.94 (0.96%) | $285.75 | $281.14 | 1.66 M | $74.55 B |
| 07/17/2026 | $286.57 | $281.45 (-1.79%) | $289.66 | $279.75 | 3.03 M | $73.89 B |
| 07/16/2026 | $290.00 | $283.82 (-2.13%) | $291.94 | $278.86 | 3.40 M | $74.51 B |
| 07/15/2026 | $300.11 | $297.81 (-0.77%) | $304.83 | $291.52 | 1.66 M | $78.19 B |
| 07/14/2026 | $304.50 | $303.35 (-0.38%) | $305.44 | $298.52 | 1.03 M | $79.64 B |
| 07/13/2026 | $295.75 | $304.50 (2.96%) | $305.25 | $294.88 | 1.28 M | $79.94 B |
| 07/10/2026 | $293.57 | $293.46 (-0.04%) | $294.23 | $289.31 | 761.55 K | $77.04 B |
| 07/09/2026 | $290.26 | $291.80 (0.53%) | $296.60 | $288.68 | 1.20 M | $76.61 B |
| 07/08/2026 | $287.43 | $289.73 (0.8%) | $291.79 | $284.23 | 1.20 M | $76.07 B |
| 07/07/2026 | $286.53 | $286.62 (0.03%) | $289.91 | $284.34 | 1.10 M | $75.25 B |
| 07/06/2026 | $287.13 | $281.98 (-1.79%) | $287.38 | $275.80 | 1.77 M | $74.03 B |
| 07/02/2026 | $280.38 | $287.77 (2.64%) | $287.77 | $278.79 | 2.11 M | $75.55 B |
| 07/01/2026 | $276.74 | $277.07 (0.12%) | $279.55 | $273.66 | 2.23 M | $72.74 B |
| 06/30/2026 | $279.47 | $275.68 (-1.36%) | $279.64 | $275.61 | 1.46 M | $72.38 B |
| 06/29/2026 | $283.10 | $278.74 (-1.54%) | $284.35 | $278.44 | 1.37 M | $73.18 B |
| 06/26/2026 | $284.16 | $282.79 (-0.48%) | $289.00 | $280.71 | 3.28 M | $74.24 B |
| 06/25/2026 | $278.90 | $281.87 (1.06%) | $285.50 | $278.90 | 1.26 M | $74.00 B |
| 06/24/2026 | $283.64 | $279.46 (-1.47%) | $283.64 | $275.29 | 2.70 M | $73.37 B |
| 06/23/2026 | $286.73 | $283.08 (-1.27%) | $286.73 | $281.04 | 1.40 M | $74.32 B |
| 06/22/2026 | $282.26 | $282.08 (-0.06%) | $284.25 | $279.39 | 1.50 M | $74.06 B |
| 06/18/2026 | $284.83 | $279.27 (-1.95%) | $286.19 | $279.20 | 2.45 M | $73.32 B |
| 06/17/2026 | $290.13 | $285.09 (-1.74%) | $291.15 | $284.11 | 1.05 M | $74.85 B |
| 06/16/2026 | $295.68 | $291.88 (-1.29%) | $295.72 | $288.37 | 1.08 M | $76.63 B |
| 06/15/2026 | $296.60 | $293.83 (-0.93%) | $298.00 | $291.49 | 1.13 M | $77.14 B |
| 06/12/2026 | $296.22 | $298.00 (0.6%) | $299.27 | $295.25 | 1.32 M | $78.24 B |
| 06/11/2026 | $296.87 | $294.84 (-0.68%) | $297.22 | $293.40 | 1.13 M | $77.41 B |
| 06/10/2026 | $298.00 | $295.81 (-0.73%) | $298.00 | $290.39 | 1.47 M | $77.66 B |
| 06/09/2026 | $290.80 | $295.00 (1.44%) | $295.04 | $289.38 | 1.69 M | $77.45 B |
| 06/08/2026 | $287.51 | $289.61 (0.73%) | $291.40 | $286.26 | 1.51 M | $76.03 B |
| 06/05/2026 | $283.00 | $289.48 (2.29%) | $290.32 | $283.00 | 1.70 M | $76.00 B |
| 06/04/2026 | $277.00 | $280.68 (1.33%) | $284.12 | $275.56 | 2.55 M | $73.69 B |
| 06/03/2026 | $272.49 | $270.73 (-0.65%) | $274.76 | $270.43 | 1.41 M | $71.08 B |
| 06/02/2026 | $273.70 | $272.72 (-0.36%) | $277.08 | $271.46 | 1.30 M | $71.60 B |
| 06/01/2026 | $275.62 | $274.19 (-0.52%) | $277.98 | $273.07 | 1.08 M | $71.99 B |
| 05/29/2026 | $284.20 | $277.40 (-2.39%) | $287.31 | $276.14 | 2.40 M | $72.83 B |
| 05/28/2026 | $286.13 | $284.33 (-0.63%) | $288.67 | $284.00 | 1.53 M | $74.65 B |
| 05/27/2026 | $281.50 | $285.75 (1.51%) | $286.64 | $281.09 | 1.42 M | $75.02 B |
| 05/26/2026 | $283.00 | $280.83 (-0.77%) | $284.24 | $279.67 | 2.32 M | $73.73 B |
| 05/22/2026 | $284.08 | $286.24 (0.76%) | $286.56 | $281.96 | 1.44 M | $75.15 B |
| 05/21/2026 | $281.52 | $282.02 (0.18%) | $285.48 | $279.67 | 1.16 M | $74.04 B |
| 05/20/2026 | $291.27 | $283.10 (-2.8%) | $292.36 | $283.00 | 1.29 M | $74.32 B |
| 05/19/2026 | $286.08 | $291.28 (1.82%) | $293.25 | $281.33 | 1.26 M | $76.47 B |
| 05/18/2026 | $286.24 | $286.69 (0.16%) | $290.32 | $283.74 | 1.38 M | $75.27 B |
| 05/15/2026 | $294.00 | $285.27 (-2.97%) | $296.27 | $284.91 | 2.18 M | $74.89 B |
| 05/14/2026 | $300.90 | $294.93 (-1.98%) | $300.90 | $294.22 | 1.41 M | $77.43 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
