NYSE:CI | Historical Stock Price | Cigna Group

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1982-03-31 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$3.19$10.05$31.62$99.49$313.05$985.051982-03-312026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$204.49$508.721,483,600——
2019-12-30$202.97$504.94954,800——
2019-12-27$204.00$507.501,053,600——
2019-12-26$204.38$508.45743,100——
2019-12-24$204.01$507.53531,000——
2019-12-23$206.47$513.651,901,000——
2019-12-20$204.59$508.974,943,200——
2019-12-19$198.72$494.371,683,500——
2019-12-18$198.20$493.072,439,600——
2019-12-17$193.52$481.431,701,700——
2019-12-16$195.13$485.441,867,500——
2019-12-13$189.87$472.352,090,900——
2019-12-12$193.56$481.532,013,100——
2019-12-11$191.75$477.031,971,100——
2019-12-10$191.71$476.933,335,200——
2019-12-09$195.95$487.481,376,600——
2019-12-06$198.93$494.891,658,000——
2019-12-05$195.59$486.581,526,300——
2019-12-04$196.74$489.441,820,300——
2019-12-03$195.33$485.931,975,900——
2019-12-02$196.94$489.941,498,900——
2019-11-29$199.92$497.35812,000——
2019-11-27$200.03$497.632,042,000——
2019-11-26$200.37$498.472,201,100——
2019-11-25$203.87$507.182,419,700——
2019-11-22$201.85$502.151,492,300——
2019-11-21$201.21$500.561,359,200——
2019-11-20$199.91$497.331,633,000——
2019-11-19$200.02$497.601,666,100——
2019-11-18$198.38$493.522,818,800——
2019-11-15$196.01$487.633,056,600——
2019-11-14$189.70$471.931,534,900——
2019-11-13$190.25$473.301,463,000——
2019-11-12$188.97$470.111,831,900——
2019-11-11$187.16$465.611,390,400——
2019-11-08$188.20$468.201,461,300——
2019-11-07$185.34$461.081,356,000——
2019-11-06$183.13$455.581,763,600——
2019-11-05$181.85$452.402,581,100——
2019-11-04$183.12$455.562,451,400——
2019-11-01$179.51$446.583,425,800——
2019-10-31$178.46$443.973,971,400——
2019-10-30$176.44$438.942,033,200——
2019-10-29$177.98$442.771,927,000——
2019-10-28$174.79$434.842,019,300——
2019-10-25$171.49$426.631,325,300——
2019-10-24$170.11$423.191,974,300——
2019-10-23$172.91$430.162,088,700——
2019-10-22$170.38$423.862,379,000——
2019-10-21$166.74$414.811,891,200——
2019-10-18$166.88$415.162,030,300——
2019-10-17$164.77$409.911,796,000——
2019-10-16$161.47$401.701,822,100——
2019-10-15$160.16$398.442,792,200——
2019-10-14$151.58$377.101,304,300——
2019-10-11$152.40$379.131,946,100——
2019-10-10$150.83$375.232,215,600——
2019-10-09$149.59$372.141,796,900——
2019-10-08$147.19$366.171,854,900——
2019-10-07$149.20$371.172,216,600——
2019-10-04$150.74$375.012,097,400——
2019-10-03$148.61$369.712,010,100——
2019-10-02$149.24$371.272,563,800——
2019-10-01$150.43$374.232,231,800——
2019-09-30$151.79$377.621,993,700——
2019-09-27$149.48$371.872,463,900——
2019-09-26$149.79$372.643,523,500——
2019-09-25$155.22$386.151,689,600——
2019-09-24$157.91$392.841,842,600——
2019-09-23$160.15$398.422,112,500——
2019-09-20$161.38$401.482,695,700——
2019-09-19$164.71$409.762,006,900——
2019-09-18$160.44$399.141,563,100——
2019-09-17$161.50$401.771,620,000——
2019-09-16$165.50$411.721,558,600——
2019-09-13$160.85$400.162,194,900——
2019-09-12$158.98$395.503,362,700——
2019-09-11$161.89$402.742,194,500——
2019-09-10$164.99$410.462,936,500——
2019-09-09$162.16$403.422,945,400——
2019-09-06$153.80$382.622,031,300——
2019-09-05$151.00$375.652,092,900——
2019-09-04$152.94$380.481,915,700——
2019-09-03$154.99$385.582,994,000——
2019-08-30$153.97$383.041,553,500——
2019-08-29$152.50$379.382,045,200——
2019-08-28$147.45$366.822,343,300——
2019-08-27$146.27$363.882,794,300——
2019-08-26$152.91$380.401,529,200——
2019-08-23$153.30$381.372,201,800——
2019-08-22$155.78$387.542,060,100——
2019-08-21$162.34$403.861,263,600——
2019-08-20$161.15$400.901,250,500——
2019-08-19$162.98$405.461,265,400——
2019-08-16$161.24$401.131,453,000——
2019-08-15$159.70$397.301,743,200——
2019-08-14$160.18$398.492,839,100——
2019-08-13$169.47$421.601,321,900——
2019-08-12$165.61$412.001,313,800——
2019-08-09$169.90$422.671,664,900——
2019-08-08$166.60$414.461,590,900——
2019-08-07$166.48$414.161,806,300——
2019-08-06$163.72$407.303,088,100——
2019-08-05$159.00$395.552,570,500——
2019-08-02$164.58$409.441,905,900——
2019-08-01$167.56$416.853,175,900——
2019-07-31$169.92$422.722,017,300——
2019-07-30$172.25$428.52878,900——
2019-07-29$172.24$428.491,563,400——
2019-07-26$167.30$416.201,801,700——
2019-07-25$166.55$414.342,040,700——
2019-07-24$171.28$426.101,817,100——
2019-07-23$172.10$428.141,642,800——
2019-07-22$170.61$424.441,687,000——
2019-07-19$173.69$432.101,120,800——
2019-07-18$176.94$440.181,719,600——
2019-07-17$178.48$444.021,529,700——
2019-07-16$179.96$447.703,057,700——
2019-07-15$177.03$440.411,806,300——
2019-07-12$179.21$445.833,821,800——
2019-07-11$175.34$436.2010,064,800——
2019-07-10$160.51$399.31948,600——
2019-07-09$159.73$397.371,007,100——
2019-07-08$161.73$402.351,202,300——
2019-07-05$163.44$406.60862,800——
2019-07-03$164.83$410.061,159,500——
2019-07-02$161.81$402.541,738,000——
2019-07-01$158.75$394.931,715,000——
2019-06-28$157.55$391.953,249,500——
2019-06-27$157.89$392.791,362,300——
2019-06-26$156.91$390.351,530,400——
2019-06-25$160.08$398.241,245,800——
2019-06-24$160.46$399.191,404,400——
2019-06-21$161.15$400.903,055,000——
2019-06-20$159.75$397.421,546,400——
2019-06-19$160.20$398.542,386,500——
2019-06-18$159.84$397.641,561,800——
2019-06-17$159.11$395.83979,000——
2019-06-14$158.41$394.091,473,600——
2019-06-13$158.11$393.34952,000——
2019-06-12$156.07$388.261,242,000——
2019-06-11$156.36$388.991,263,300——
2019-06-10$156.55$389.461,465,300——
2019-06-07$157.47$391.751,862,400——
2019-06-06$153.72$382.421,300,600——
2019-06-05$153.81$382.642,194,000——
2019-06-04$154.05$383.242,251,100——
2019-06-03$150.41$374.182,479,200——
2019-05-31$148.02$368.242,375,600——
2019-05-30$147.99$368.161,291,500——
2019-05-29$148.41$369.212,054,400——
2019-05-28$146.49$364.434,552,300——
2019-05-24$149.48$371.872,269,700——
2019-05-23$150.01$373.192,370,600——
2019-05-22$152.83$380.202,531,000——
2019-05-21$154.66$384.762,979,600——
2019-05-20$153.67$382.292,028,800——
2019-05-17$154.86$385.251,558,400——
2019-05-16$153.79$382.592,208,700——
2019-05-15$155.27$386.272,094,100——
2019-05-14$155.29$386.322,778,500——
2019-05-13$157.32$391.372,341,000——
2019-05-10$158.44$394.162,195,600——
2019-05-09$155.86$387.741,682,200——
2019-05-08$156.51$389.361,800,900——
2019-05-07$155.16$386.002,350,500——
2019-05-06$158.80$395.063,249,500——
2019-05-03$152.83$380.205,762,400——
2019-05-02$158.22$393.614,885,300——
2019-05-01$162.00$403.023,204,400——
2019-04-30$158.84$395.163,430,200——
2019-04-29$160.67$399.711,795,300——
2019-04-26$160.94$400.382,343,900——
2019-04-25$156.81$390.112,290,900——
2019-04-24$154.22$383.661,821,200——
2019-04-23$153.82$382.674,360,000——
2019-04-22$147.99$368.162,654,200——
2019-04-18$149.00$370.685,347,700——
2019-04-17$145.49$361.948,670,300——
2019-04-16$151.04$375.756,383,100——
2019-04-15$163.82$407.552,669,700——
2019-04-12$160.60$399.533,592,700——
2019-04-11$164.01$408.023,368,000——
2019-04-10$168.20$418.442,082,300——
2019-04-09$169.13$420.762,742,600——
2019-04-08$167.40$416.452,385,400——
2019-04-05$166.13$413.293,692,900——
2019-04-04$161.48$401.721,703,700——
2019-04-03$159.00$395.552,286,400——
2019-04-02$158.62$394.612,712,800——
2019-04-01$161.87$402.691,894,500——
2019-03-29$160.82$400.083,332,000——
2019-03-28$159.69$397.271,682,700——
2019-03-27$159.79$397.521,949,800——
2019-03-26$160.74$399.882,614,000——
2019-03-25$163.77$407.421,654,400——
2019-03-22$166.09$413.191,595,600——
2019-03-21$168.87$420.111,625,000——
2019-03-20$167.87$417.622,314,700——
2019-03-19$172.78$429.843,452,200——
2019-03-18$167.11$415.731,696,400——
2019-03-15$166.45$414.093,753,100——
2019-03-14$169.56$421.823,755,200——
2019-03-13$168.00$417.942,659,900——
2019-03-12$164.30$408.741,997,800——
2019-03-11$163.63$407.072,090,800——
2019-03-08$163.14$405.852,011,700——
2019-03-07$163.81$407.423,355,900——
2019-03-06$164.91$410.162,440,600——
2019-03-05$170.11$423.093,938,100——
2019-03-04$171.68$426.993,045,900——
2019-03-01$178.25$443.343,150,400——
2019-02-28$174.44$433.865,918,900——
2019-02-27$180.72$449.484,645,600——
2019-02-26$188.15$467.961,948,200——
2019-02-25$191.62$476.591,886,400——
2019-02-22$193.77$481.941,734,100——
2019-02-21$191.87$477.211,601,100——
2019-02-20$194.12$482.813,195,800——
2019-02-19$198.28$493.153,208,200——
2019-02-15$197.87$492.132,842,700——
2019-02-14$192.22$478.082,363,100——
2019-02-13$188.80$469.572,392,100——
2019-02-12$185.12$460.422,836,900——
2019-02-11$182.89$454.883,930,300——
2019-02-08$181.37$451.103,036,100——
2019-02-07$185.96$462.512,349,200——
2019-02-06$187.48$466.292,268,200——
2019-02-05$186.45$463.734,061,100——
2019-02-04$192.07$477.713,346,300——
2019-02-01$194.06$482.665,566,700——
2019-01-31$199.81$496.962,894,900——
2019-01-30$199.80$496.932,719,500——
2019-01-29$198.39$493.431,575,300——
2019-01-28$195.08$485.191,510,100——
2019-01-25$196.28$488.181,988,700——
2019-01-24$193.07$480.191,923,200——
2019-01-23$196.92$489.772,241,600——
2019-01-22$193.08$480.223,701,000——
2019-01-18$194.83$484.572,521,400——
2019-01-17$194.50$483.752,536,700——
2019-01-16$196.73$489.302,911,000——
2019-01-15$196.55$488.852,946,000——
2019-01-14$192.05$477.662,489,900——
2019-01-11$194.66$484.153,923,700——
2019-01-10$191.78$476.992,646,300——
2019-01-09$190.35$473.434,118,500——
2019-01-08$189.93$472.393,097,300——
2019-01-07$186.50$463.852,340,700——
2019-01-04$188.69$469.302,936,200——
2019-01-03$185.57$461.543,614,700——
2019-01-02$187.17$465.523,478,200——