Cigna Group Stock Price History
NYSE: CIHealthcareHealthcare PlansUSD
278.51+4.14 (+1.51%)
At close: Oct 7, 4:00 PM ET · Delayed 15 min
After hours: 278.51 0.00%
CI price history at a glance
The price history for Cigna Group (CI) on this page begins on March 29, 1982, when the stock closed at $6.00; it most recently closed at $282.13 on October 5, 2026. The highest price in this record is $370.83, reached on September 16, 2024; the latest close is 23.9% below that peak. Across the 43 complete calendar years in the table, CI finished higher in 29 and lower in 14. Its best year was 2009 (+98.3%) and its worst was 2008 (-66.6%).
Over roughly 45 years the share price changed +4602.2%, a 9.0% compound annual price return (excluding dividends). In the last 12 months alone, CI has lost 8.1%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1982
- $370.83
- Date of high
- Sep 16, 2024
- Low since 1982
- $3.00
- Date of low
- Jul 16, 1984
- 52-week high
- $312.18
- 52-week low
- $239.51
- Last close
- $282.13
CI returns
1 week
+3.79%
1 month
+2.28%
3 months
-2.62%
6 months
+1.65%
Year to date
+2.51%
1 year
-8.14%
3 years
-7.53%
5 years
+36.83%
CI price return, excluding dividends.
CI annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 282.13 | +1.08% |
| 2025 | 279.12 | -0.56% |
| 2024 | 280.70 | -6.26% |
| 2023 | 299.45 | -9.62% |
| 2022 | 331.34 | +44.29% |
| 2021 | 229.63 | +10.30% |
| 2020 | 208.18 | +2.46% |
| 2019 | 203.18 | +7.68% |
| 2018 | 188.69 | -7.09% |
| 2017 | 203.09 | +52.25% |
| 2016 | 133.39 | -8.84% |
| 2015 | 146.33 | +42.30% |
| 2014 | 102.83 | +19.02% |
| 2013 | 86.40 | +57.81% |
| 2012 | 54.75 | +30.36% |
| 2011 | 42.00 | +14.57% |
| 2010 | 36.66 | +3.94% |
| 2009 | 35.27 | +98.26% |
| 2008 | 17.79 | -66.57% |
| 2007 | 53.21 | +21.33% |
| 2006 | 43.86 | +17.79% |
| 2005 | 37.23 | +36.94% |
| 2004 | 27.19 | +42.21% |
| 2003 | 19.12 | +38.62% |
| 2002 | 13.79 | -55.14% |
| 2001 | 30.75 | -30.28% |
| 2000 | 44.10 | +64.22% |
| 1999 | 26.85 | +4.20% |
| 1998 | 25.77 | +34.60% |
| 1997 | 19.15 | +27.17% |
| 1996 | 15.06 | +31.24% |
| 1995 | 11.47 | +62.28% |
| 1994 | 7.07 | +1.39% |
| 1993 | 6.97 | +7.04% |
| 1992 | 6.51 | -2.29% |
| 1991 | 6.67 | +56.86% |
| 1990 | 4.25 | -35.71% |
| 1989 | 6.61 | +26.26% |
| 1988 | 5.24 | +7.41% |
| 1987 | 4.88 | -21.83% |
| 1986 | 6.24 | -11.27% |
| 1985 | 7.03 | +44.57% |
| 1984 | 4.86 | 0.00% |
| 1983 | 4.86 | -1.13% |
| 1982* | 4.92 | -18.06% |
* Partial year: the record begins after the start of 1982; return measured from the first available close.
2026 return is year to date.
CI daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 274.88 | 282.62 | 275.61 | 282.13 | +2.83% | |
| 271.72 | 275.82 | 270.00 | 274.37 | +1.14% | |
| 270.00 | 273.11 | 266.46 | 271.29 | +0.28% | |
| 270.03 | 271.40 | 266.00 | 270.53 | +0.96% | |
| 275.97 | 275.97 | 262.85 | 267.96 | -1.42% | |
| 274.03 | 278.88 | 263.36 | 271.83 | -1.25% | |
| 269.97 | 276.61 | 269.01 | 275.26 | +1.26% | |
| 272.48 | 272.49 | 269.05 | 271.83 | -0.07% | |
| 266.13 | 273.36 | 265.35 | 272.01 | +2.45% | |
| 267.90 | 269.33 | 263.76 | 265.50 | -1.03% | |
| 273.26 | 274.75 | 267.02 | 268.27 | -2.00% | |
| 276.85 | 278.47 | 272.73 | 273.74 | -0.27% | |
| 275.91 | 275.91 | 272.62 | 274.47 | -0.29% | |
| 274.86 | 277.72 | 273.74 | 275.28 | -0.26% | |
| 280.83 | 281.41 | 275.76 | 276.00 | -1.59% | |
| 288.31 | 289.89 | 280.09 | 280.45 | -2.92% | |
| 289.90 | 290.72 | 286.72 | 288.90 | -0.40% | |
| 284.60 | 290.94 | 284.60 | 290.05 | +3.31% | |
| 283.01 | 285.00 | 277.51 | 280.76 | -0.05% | |
| 280.56 | 285.50 | 278.94 | 280.91 | +0.99% | |
| 279.00 | 282.45 | 272.34 | 278.17 | +0.85% | |
| 279.10 | 279.37 | 275.26 | 275.83 | -2.37% | |
| 283.06 | 284.67 | 281.63 | 282.52 | -1.31% | |
| 284.05 | 286.53 | 280.95 | 286.26 | +1.21% | |
| 283.10 | 286.81 | 280.70 | 282.84 | -0.08% | |
| 279.66 | 283.56 | 278.71 | 283.06 | +2.53% | |
| 278.99 | 278.99 | 275.59 | 276.08 | -1.00% | |
| 280.68 | 280.68 | 277.65 | 278.88 | +0.44% | |
| 277.79 | 281.80 | 276.31 | 277.67 | -1.14% | |
| 279.70 | 286.01 | 279.40 | 280.87 | +0.55% | |
| 278.87 | 279.55 | 276.25 | 279.32 | -0.40% | |
| 278.51 | 281.73 | 276.96 | 280.45 | +1.06% | |
| 274.81 | 279.39 | 274.25 | 277.51 | +1.13% | |
| 277.24 | 278.80 | 274.04 | 274.41 | -1.10% | |
| 279.61 | 282.75 | 276.91 | 277.45 | -0.38% | |
| 278.50 | 282.58 | 277.73 | 278.50 | +1.15% | |
| 280.00 | 280.12 | 274.61 | 275.33 | -2.56% | |
| 278.54 | 283.00 | 277.69 | 282.56 | +1.64% | |
| 278.59 | 280.32 | 277.24 | 277.99 | +0.21% | |
| 272.82 | 279.07 | 272.46 | 277.41 | +1.29% | |
| 279.48 | 279.89 | 270.91 | 273.87 | -1.63% | |
| 282.54 | 285.74 | 277.58 | 278.40 | -1.45% | |
| 274.49 | 283.30 | 273.03 | 282.49 | +2.63% | |
| 273.37 | 276.73 | 269.01 | 275.25 | +1.76% | |
| 268.24 | 272.52 | 263.11 | 270.50 | -1.30% | |
| 276.27 | 276.98 | 272.08 | 274.05 | -2.84% | |
| 279.05 | 283.83 | 276.71 | 282.06 | +1.08% | |
| 285.11 | 287.35 | 278.97 | 279.05 | -2.99% | |
| 286.00 | 291.95 | 281.03 | 287.66 | -2.97% | |
| 303.00 | 303.00 | 296.22 | 296.47 | -1.52% | |
| 293.58 | 304.69 | 291.89 | 301.06 | +3.45% | |
| 289.65 | 293.33 | 286.71 | 291.02 | +0.50% | |
| 288.08 | 290.57 | 285.93 | 289.57 | +1.15% | |
| 285.55 | 289.96 | 283.50 | 286.29 | +0.51% | |
| 291.68 | 293.21 | 284.66 | 284.85 | -1.94% | |
| 282.00 | 290.54 | 280.56 | 290.49 | +2.31% | |
| 281.23 | 285.75 | 281.14 | 283.94 | +0.88% | |
| 286.57 | 289.66 | 279.75 | 281.45 | -0.84% | |
| 290.00 | 291.94 | 278.86 | 283.82 | -4.70% | |
| 300.11 | 304.83 | 291.52 | 297.81 | -1.83% | |
| 304.50 | 305.44 | 298.52 | 303.35 | -0.38% | |
| 295.75 | 305.25 | 294.88 | 304.50 | +3.76% | |
| 293.57 | 294.23 | 289.31 | 293.46 | +0.57% | |
| 290.26 | 296.60 | 288.68 | 291.80 | +0.71% | |
| 287.43 | 291.79 | 284.23 | 289.73 | +1.09% | |
| 286.53 | 289.91 | 284.34 | 286.62 | +1.65% | |
| 287.13 | 287.38 | 275.80 | 281.98 | -2.01% | |
| 280.38 | 287.77 | 278.79 | 287.77 | +3.86% | |
| 276.74 | 279.55 | 273.66 | 277.07 | +0.50% | |
| 279.47 | 279.64 | 275.61 | 275.68 | -1.10% | |
| 283.10 | 284.35 | 278.44 | 278.74 | -1.43% | |
| 284.16 | 289.00 | 280.71 | 282.79 | +0.33% | |
| 278.90 | 285.50 | 278.90 | 281.87 | +0.86% | |
| 283.64 | 283.64 | 275.29 | 279.46 | -1.28% | |
| 286.73 | 286.73 | 281.04 | 283.08 | +0.35% | |
| 282.26 | 284.25 | 279.39 | 282.08 | +1.01% | |
| 284.83 | 286.19 | 279.20 | 279.27 | -2.04% | |
| 290.13 | 291.15 | 284.11 | 285.09 | -2.33% | |
| 295.68 | 295.72 | 288.37 | 291.88 | -0.66% | |
| 296.60 | 298.00 | 291.49 | 293.83 | -1.40% | |
| 296.22 | 299.27 | 295.25 | 298.00 | +1.07% | |
| 296.87 | 297.22 | 293.40 | 294.84 | -0.33% | |
| 298.00 | 298.00 | 290.39 | 295.81 | +0.27% | |
| 290.80 | 295.04 | 289.38 | 295.00 | +1.86% | |
| 287.51 | 291.40 | 286.26 | 289.61 | +0.04% | |
| 283.00 | 290.32 | 283.00 | 289.48 | +3.14% | |
| 277.00 | 284.12 | 275.56 | 280.68 | +3.68% | |
| 272.49 | 274.76 | 270.43 | 270.73 | -0.73% | |
| 273.70 | 277.08 | 271.46 | 272.72 | -0.54% | |
| 275.62 | 277.98 | 273.07 | 274.19 | -1.16% | |
| 284.20 | 287.31 | 276.14 | 277.40 | -2.44% | |
| 286.13 | 288.67 | 284.00 | 284.33 | -0.50% | |
| 281.50 | 286.64 | 281.09 | 285.75 | +1.75% | |
| 283.00 | 284.24 | 279.67 | 280.83 | -1.89% | |
| 284.08 | 286.56 | 281.96 | 286.24 | +1.50% | |
| 281.52 | 285.48 | 279.67 | 282.02 | -0.38% | |
| 291.27 | 292.36 | 283.00 | 283.10 | -2.81% | |
| 286.08 | 293.25 | 281.33 | 291.28 | +1.60% | |
| 286.24 | 290.32 | 283.74 | 286.69 | +0.50% | |
| 294.00 | 296.27 | 284.91 | 285.27 | -3.28% | |
| 300.90 | 300.90 | 294.22 | 294.93 | -1.92% | |
| 298.29 | 303.33 | 296.51 | 300.71 | +0.74% | |
| 290.00 | 298.71 | 286.43 | 298.49 | +3.26% | |
| 290.39 | 293.00 | 287.00 | 289.07 | +0.35% | |
| 285.67 | 288.47 | 283.80 | 288.06 | +1.42% | |
| 283.30 | 285.57 | 280.75 | 284.04 | +0.73% | |
| 276.52 | 284.82 | 275.76 | 281.98 | +2.29% | |
| 279.24 | 280.78 | 274.01 | 275.66 | -1.32% | |
| 283.00 | 284.05 | 277.41 | 279.35 | -1.25% | |
| 289.08 | 290.14 | 281.31 | 282.90 | -2.64% | |
| 293.77 | 293.77 | 280.12 | 290.58 | -0.60% | |
| 283.37 | 293.26 | 283.37 | 292.32 | +2.60% | |
| 284.67 | 288.90 | 284.29 | 284.92 | +0.83% | |
| 275.31 | 284.44 | 275.31 | 282.58 | +2.52% | |
| 279.33 | 280.21 | 272.33 | 275.64 | -1.46% | |
| 276.27 | 280.36 | 275.42 | 279.72 | +1.83% | |
| 277.04 | 280.82 | 274.68 | 274.70 | -0.72% | |
| 284.00 | 285.67 | 275.91 | 276.69 | -1.15% | |
| 279.78 | 281.00 | 278.11 | 279.92 | +0.46% | |
| 275.55 | 279.93 | 274.81 | 278.64 | +0.82% | |
| 270.59 | 276.47 | 269.79 | 276.37 | +2.88% | |
| 270.97 | 271.53 | 264.90 | 268.63 | -1.46% | |
| 273.86 | 276.30 | 271.51 | 272.60 | -0.92% | |
| 270.03 | 275.14 | 269.01 | 275.12 | +1.43% | |
| 277.87 | 278.41 | 271.15 | 271.25 | -2.59% | |
| 275.93 | 279.36 | 275.79 | 278.45 | +0.32% | |
| 275.96 | 277.79 | 272.48 | 277.56 | +1.21% | |
| 278.36 | 279.00 | 272.67 | 274.25 | -0.52% | |
| 271.19 | 276.64 | 269.64 | 275.69 | +2.10% | |
| 267.48 | 271.19 | 265.65 | 270.02 | +1.01% | |
| 266.55 | 268.91 | 265.27 | 267.32 | +0.21% | |
| 259.50 | 267.00 | 258.01 | 266.75 | +3.36% | |
| 264.03 | 264.79 | 257.85 | 258.08 | -1.48% | |
| 271.79 | 271.79 | 259.82 | 261.96 | -3.72% | |
| 269.85 | 273.11 | 269.85 | 272.08 | +0.64% | |
| 266.37 | 270.95 | 264.29 | 270.36 | +1.69% | |
| 262.02 | 266.76 | 260.61 | 265.87 | +1.68% | |
| 265.21 | 265.50 | 259.00 | 261.49 | -0.51% | |
| 263.28 | 266.18 | 261.01 | 262.84 | -0.65% | |
| 266.44 | 268.71 | 263.33 | 264.57 | -0.02% | |
| 262.99 | 268.59 | 259.21 | 264.61 | +0.43% | |
| 270.67 | 271.60 | 261.14 | 263.47 | -1.82% | |
| 268.81 | 269.84 | 266.02 | 268.35 | +0.43% | |
| 270.00 | 270.97 | 265.36 | 267.19 | +0.49% | |
| 263.28 | 268.88 | 263.08 | 265.88 | +1.92% | |
| 262.41 | 263.55 | 258.14 | 260.87 | -0.60% | |
| 269.87 | 270.00 | 262.02 | 262.44 | -2.68% | |
| 268.67 | 271.25 | 264.47 | 269.66 | -0.73% | |
| 282.39 | 282.39 | 267.77 | 271.63 | -3.43% | |
| 280.84 | 282.59 | 279.11 | 281.27 | -1.22% | |
| 281.10 | 285.91 | 280.80 | 284.74 | +0.29% | |
| 283.00 | 286.43 | 271.78 | 283.93 | -2.38% | |
| 288.91 | 292.32 | 287.40 | 290.85 | +0.36% | |
| 287.78 | 290.38 | 284.72 | 289.82 | +0.35% | |
| 286.75 | 289.59 | 285.86 | 288.82 | +1.54% | |
| 283.82 | 287.09 | 281.83 | 284.44 | +1.22% | |
| 283.51 | 284.72 | 277.17 | 281.00 | -0.77% | |
| 279.10 | 284.36 | 278.72 | 283.18 | +1.02% | |
| 285.64 | 286.24 | 277.16 | 280.31 | -1.96% | |
| 290.01 | 290.01 | 285.29 | 285.92 | -1.45% | |
| 290.34 | 292.13 | 287.61 | 290.12 | -0.20% | |
| 294.43 | 297.25 | 289.41 | 290.71 | -0.25% | |
| 287.63 | 293.32 | 287.63 | 291.44 | +1.33% | |
| 294.73 | 297.00 | 286.50 | 287.61 | -2.42% | |
| 286.95 | 296.36 | 283.20 | 294.73 | +2.40% | |
| 296.65 | 296.90 | 287.49 | 287.81 | -2.24% | |
| 295.00 | 297.00 | 288.70 | 294.40 | +0.80% | |
| 283.72 | 297.80 | 283.50 | 292.05 | +2.64% | |
| 277.20 | 285.00 | 273.95 | 284.53 | +4.72% | |
| 269.80 | 281.87 | 269.16 | 271.71 | -1.34% | |
| 271.76 | 276.71 | 271.33 | 275.39 | +1.42% | |
| 272.09 | 275.84 | 268.76 | 271.54 | -0.94% | |
| 271.51 | 274.11 | 268.45 | 274.11 | +1.05% | |
| 273.52 | 276.09 | 270.17 | 271.27 | -0.41% | |
| 268.90 | 273.58 | 265.75 | 272.38 | +0.85% | |
| 279.00 | 281.39 | 269.58 | 270.09 | -3.68% | |
| 279.50 | 281.49 | 277.10 | 280.41 | +0.43% | |
| 279.99 | 281.03 | 277.74 | 279.20 | -0.42% | |
| 274.75 | 280.73 | 274.26 | 280.39 | +1.99% | |
| 271.54 | 276.43 | 270.62 | 274.91 | +1.35% | |
| 270.57 | 274.48 | 268.36 | 271.24 | -0.36% | |
| 276.32 | 276.96 | 270.77 | 272.21 | -2.06% | |
| 271.54 | 278.00 | 268.95 | 277.94 | +2.56% | |
| 272.19 | 276.67 | 270.96 | 271.00 | -0.30% | |
| 276.49 | 276.50 | 270.31 | 271.81 | -1.53% | |
| 279.50 | 279.50 | 270.56 | 276.02 | -1.05% | |
| 286.53 | 286.88 | 278.20 | 278.95 | -1.75% | |
| 280.31 | 286.73 | 279.51 | 283.91 | +1.72% | |
| 287.00 | 287.00 | 277.79 | 279.12 | -1.98% | |
| 284.94 | 289.03 | 280.76 | 284.76 | +0.28% | |
| 277.62 | 285.17 | 277.15 | 283.97 | +1.74% | |
| 276.66 | 280.50 | 274.00 | 279.12 | +1.41% | |
| 276.51 | 277.44 | 274.60 | 275.23 | -0.45% | |
| 276.02 | 277.32 | 275.00 | 276.48 | +0.17% | |
| 277.00 | 277.89 | 275.31 | 276.01 | -0.18% | |
| 275.16 | 276.78 | 273.94 | 276.51 | +0.60% | |
| 274.00 | 275.71 | 272.56 | 274.86 | +0.41% | |
| 275.43 | 275.94 | 273.29 | 273.75 | -0.67% | |
| 268.99 | 275.74 | 268.80 | 275.60 | +1.36% | |
| 273.48 | 275.39 | 270.72 | 271.89 | -0.77% | |
| 273.13 | 275.53 | 270.62 | 274.00 | +0.06% | |
| 275.58 | 277.51 | 273.68 | 273.84 | -0.82% | |
| 277.49 | 277.68 | 274.68 | 276.11 | -0.38% | |
| 276.01 | 278.00 | 274.21 | 277.15 | +0.89% | |
| 273.86 | 275.27 | 272.40 | 274.70 | +0.90% | |
| 264.91 | 273.53 | 263.79 | 272.26 | +3.68% | |
| 262.16 | 264.15 | 261.25 | 262.60 | -0.04% | |
| 265.17 | 266.50 | 262.44 | 262.71 | -0.31% | |
| 265.44 | 265.50 | 258.27 | 263.54 | -0.72% | |
| 268.46 | 269.08 | 263.87 | 265.44 | -1.11% | |
| 270.00 | 272.09 | 266.51 | 268.42 | -0.70% | |
| 276.00 | 277.96 | 270.06 | 270.32 | -1.38% | |
| 274.47 | 276.12 | 271.31 | 274.10 | +0.19% | |
| 277.07 | 278.69 | 273.27 | 273.57 | -1.34% | |
| 278.94 | 280.24 | 277.05 | 277.28 | -0.38% | |
| 278.20 | 280.59 | 276.00 | 278.35 | +0.05% | |
| 273.69 | 280.19 | 271.24 | 278.20 | +2.48% | |
| 278.59 | 281.00 | 269.54 | 271.47 | -2.38% | |
| 271.61 | 280.09 | 270.22 | 278.09 | +3.15% | |
| 271.41 | 274.43 | 267.52 | 269.60 | -0.88% | |
| 274.75 | 276.00 | 271.02 | 271.99 | -0.23% | |
| 270.20 | 274.21 | 268.28 | 272.61 | +0.47% | |
| 269.95 | 274.61 | 268.35 | 271.33 | +0.62% | |
| 272.00 | 273.60 | 267.69 | 269.66 | -0.45% | |
| 270.75 | 275.41 | 270.29 | 270.89 | +0.10% | |
| 266.50 | 276.14 | 266.50 | 270.61 | +0.97% | |
| 260.26 | 269.15 | 259.51 | 268.00 | +3.81% | |
| 261.10 | 263.59 | 256.52 | 258.16 | -2.43% | |
| 257.00 | 265.88 | 255.53 | 264.58 | +3.20% | |
| 259.58 | 264.57 | 255.67 | 256.38 | -1.23% | |
| 261.46 | 266.18 | 259.47 | 259.58 | -1.92% | |
| 257.70 | 264.80 | 256.00 | 264.66 | +2.34% | |
| 242.74 | 261.06 | 239.51 | 258.62 | +5.81% | |
| 248.06 | 248.53 | 240.67 | 244.41 | -1.09% | |
| 265.00 | 273.32 | 245.61 | 247.10 | -17.39% | |
| 305.92 | 306.01 | 298.22 | 299.12 | -3.01% | |
| 309.63 | 311.34 | 306.24 | 308.41 | -0.25% | |
| 301.45 | 309.71 | 301.00 | 309.18 | +2.45% | |
| 306.43 | 306.43 | 300.08 | 301.78 | -1.08% | |
| 306.00 | 306.00 | 300.50 | 305.07 | -0.91% | |
| 307.54 | 311.05 | 303.68 | 307.87 | +0.12% | |
| 306.51 | 309.60 | 304.11 | 307.50 | +0.22% | |
| 299.93 | 308.70 | 299.39 | 306.84 | +2.53% | |
| 291.75 | 299.92 | 290.52 | 299.27 | +2.82% | |
| 294.02 | 296.25 | 289.71 | 291.07 | -1.19% | |
| 299.29 | 301.17 | 292.08 | 294.57 | -2.50% | |
| 296.33 | 303.88 | 296.12 | 302.13 | +2.27% | |
| 298.75 | 301.35 | 295.12 | 295.41 | -1.77% | |
| 307.50 | 308.46 | 300.00 | 300.73 | -1.76% | |
| 307.69 | 312.18 | 305.13 | 306.13 | -0.21% | |
| 308.00 | 310.88 | 305.18 | 306.76 | -0.12% | |
| 302.79 | 309.25 | 302.79 | 307.14 | +1.37% | |
| 310.00 | 311.30 | 301.39 | 302.99 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the CI chart for longer ranges.