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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$208.18$518.011,233,400——
2020-12-30$204.05$507.731,194,800——
2020-12-29$204.05$507.731,168,700——
2020-12-28$202.16$503.031,259,100——
2020-12-24$198.83$494.74497,600——
2020-12-23$198.98$495.121,825,200——
2020-12-22$194.97$485.141,402,900——
2020-12-21$197.38$491.131,339,200——
2020-12-18$197.08$490.396,149,100——
2020-12-17$202.63$504.202,823,800——
2020-12-16$202.40$503.631,583,600——
2020-12-15$205.51$511.361,581,000——
2020-12-14$203.15$505.492,027,600——
2020-12-11$209.35$520.921,334,100——
2020-12-10$212.65$529.131,500,500——
2020-12-09$217.00$539.951,375,700——
2020-12-08$218.67$544.111,369,600——
2020-12-07$218.59$543.911,533,400——
2020-12-04$217.65$541.571,629,500——
2020-12-03$213.39$530.971,394,800——
2020-12-02$212.01$527.541,368,300——
2020-12-01$207.51$516.341,797,800——
2020-11-30$209.14$520.403,792,800——
2020-11-27$212.50$528.76780,900——
2020-11-25$207.01$515.101,615,600——
2020-11-24$210.02$522.591,592,500——
2020-11-23$206.94$514.921,675,500——
2020-11-20$204.82$509.651,453,400——
2020-11-19$204.74$509.452,051,100——
2020-11-18$210.93$524.851,665,700——
2020-11-17$214.81$534.512,761,800——
2020-11-16$218.30$543.191,740,400——
2020-11-13$219.69$546.651,480,200——
2020-11-12$220.15$547.791,514,100——
2020-11-11$221.11$550.182,060,100——
2020-11-10$220.20$547.922,840,500——
2020-11-09$211.20$525.522,686,300——
2020-11-06$201.47$501.313,648,400——
2020-11-05$214.16$532.894,441,300——
2020-11-04$210.62$524.087,051,800——
2020-11-03$183.88$457.542,236,400——
2020-11-02$174.84$435.051,930,800——
2020-10-30$166.97$415.472,014,500——
2020-10-29$163.40$406.582,375,100——
2020-10-28$168.33$418.852,154,400——
2020-10-27$178.29$443.632,008,200——
2020-10-26$181.88$452.571,852,700——
2020-10-23$184.49$459.061,716,100——
2020-10-22$179.33$446.221,418,600——
2020-10-21$174.56$434.351,902,700——
2020-10-20$171.09$425.722,013,600——
2020-10-19$171.66$427.141,939,200——
2020-10-16$177.90$442.661,485,800——
2020-10-15$176.82$439.981,350,000——
2020-10-14$174.49$434.181,403,700——
2020-10-13$174.58$434.401,094,900——
2020-10-12$177.46$441.571,186,700——
2020-10-09$176.40$438.931,158,900——
2020-10-08$177.87$442.591,144,400——
2020-10-07$176.30$438.681,587,600——
2020-10-06$170.88$425.201,478,200——
2020-10-05$172.22$428.531,891,000——
2020-10-02$167.23$416.111,782,100——
2020-10-01$167.38$416.491,341,800——
2020-09-30$169.41$421.542,328,100——
2020-09-29$164.31$408.851,460,700——
2020-09-28$164.29$408.801,161,800——
2020-09-25$162.45$404.221,853,500——
2020-09-24$160.88$400.311,797,300——
2020-09-23$160.50$399.372,879,300——
2020-09-22$161.74$402.452,318,500——
2020-09-21$164.96$410.472,527,200——
2020-09-18$167.92$417.833,016,700——
2020-09-17$169.00$420.523,159,800——
2020-09-16$168.59$419.505,268,400——
2020-09-15$166.50$414.302,857,900——
2020-09-14$171.85$427.611,564,800——
2020-09-11$169.36$421.411,499,900——
2020-09-10$169.74$422.361,346,300——
2020-09-09$174.03$433.031,667,000——
2020-09-08$173.98$432.911,511,600——
2020-09-04$178.61$444.431,813,700——
2020-09-03$178.43$443.981,654,800——
2020-09-02$181.34$451.221,692,900——
2020-09-01$176.15$438.311,878,800——
2020-08-31$177.37$441.343,040,200——
2020-08-28$181.15$450.751,511,300——
2020-08-27$177.08$440.621,648,000——
2020-08-26$174.10$433.211,938,600——
2020-08-25$177.41$441.441,337,700——
2020-08-24$177.68$442.121,454,100——
2020-08-21$178.30$443.661,385,800——
2020-08-20$178.01$442.941,247,700——
2020-08-19$181.25$451.001,688,200——
2020-08-18$181.93$452.691,145,100——
2020-08-17$182.19$453.341,522,500——
2020-08-14$183.40$456.351,211,900——
2020-08-13$180.88$450.081,210,700——
2020-08-12$184.32$458.642,154,200——
2020-08-11$182.38$453.811,928,100——
2020-08-10$183.00$455.352,048,300——
2020-08-07$178.19$443.381,801,000——
2020-08-06$173.07$430.641,775,800——
2020-08-05$174.87$435.122,416,100——
2020-08-04$173.50$431.711,860,200——
2020-08-03$173.00$430.472,063,400——
2020-07-31$172.69$429.702,452,600——
2020-07-30$178.47$444.081,730,200——
2020-07-29$181.80$452.372,132,200——
2020-07-28$175.75$437.311,816,400——
2020-07-27$175.50$436.691,886,200——
2020-07-24$181.02$450.432,263,600——
2020-07-23$179.12$445.702,042,400——
2020-07-22$176.93$440.251,608,400——
2020-07-21$178.30$443.662,542,700——
2020-07-20$175.86$437.592,002,200——
2020-07-17$179.81$447.422,537,500——
2020-07-16$180.00$447.891,706,800——
2020-07-15$181.04$450.481,816,400——
2020-07-14$182.17$453.291,798,900——
2020-07-13$177.37$441.341,733,600——
2020-07-10$175.54$436.791,520,600——
2020-07-09$173.90$432.712,331,500——
2020-07-08$180.08$448.092,535,200——
2020-07-07$182.05$452.992,183,500——
2020-07-06$189.33$471.101,571,100——
2020-07-02$190.49$473.99892,500——
2020-07-01$190.50$474.022,004,000——
2020-06-30$187.65$466.922,146,900——
2020-06-29$187.55$466.681,294,300——
2020-06-26$185.06$460.482,410,400——
2020-06-25$185.48$461.521,225,200——
2020-06-24$183.97$457.771,658,100——
2020-06-23$192.31$478.521,687,200——
2020-06-22$190.38$473.721,450,000——
2020-06-19$191.40$476.262,260,000——
2020-06-18$189.98$472.721,881,200——
2020-06-17$191.80$477.251,169,500——
2020-06-16$193.02$480.291,348,400——
2020-06-15$187.13$465.632,105,400——
2020-06-12$190.02$472.822,004,800——
2020-06-11$191.56$476.652,936,300——
2020-06-10$209.00$520.051,433,300——
2020-06-09$214.50$533.731,497,600——
2020-06-08$215.84$537.072,092,800——
2020-06-05$209.48$521.241,956,000——
2020-06-04$202.39$503.601,259,200——
2020-06-03$201.36$501.041,404,700——
2020-06-02$201.31$500.911,964,900——
2020-06-01$198.10$492.931,062,900——
2020-05-29$197.32$490.992,306,800——
2020-05-28$200.57$499.071,463,000——
2020-05-27$199.46$496.311,288,200——
2020-05-26$195.92$487.501,542,700——
2020-05-22$189.00$470.28818,700——
2020-05-21$188.68$469.491,072,300——
2020-05-20$188.27$468.471,617,300——
2020-05-19$191.78$477.20997,200——
2020-05-18$193.51$481.511,257,900——
2020-05-15$190.15$473.141,305,200——
2020-05-14$184.46$458.991,838,700——
2020-05-13$181.01$450.401,845,800——
2020-05-12$189.56$471.681,334,600——
2020-05-11$188.99$470.261,068,100——
2020-05-08$189.27$470.951,300,600——
2020-05-07$184.18$458.291,127,400——
2020-05-06$183.43$456.421,438,600——
2020-05-05$190.39$473.741,440,300——
2020-05-04$184.61$459.361,525,600——
2020-05-01$187.09$465.531,614,200——
2020-04-30$195.78$487.152,732,700——
2020-04-29$195.87$487.381,844,500——
2020-04-28$189.59$471.751,347,600——
2020-04-27$192.81$479.761,529,700——
2020-04-24$188.20$468.291,346,700——
2020-04-23$184.28$458.541,024,000——
2020-04-22$182.59$454.331,756,800——
2020-04-21$177.91$442.692,452,800——
2020-04-20$188.70$469.541,861,500——
2020-04-17$194.13$483.053,482,700——
2020-04-16$195.35$486.082,678,800——
2020-04-15$182.60$454.362,597,600——
2020-04-14$185.62$461.871,799,300——
2020-04-13$177.48$441.621,682,800——
2020-04-09$181.83$452.442,485,600——
2020-04-08$186.22$463.372,548,700——
2020-04-07$177.17$440.852,351,500——
2020-04-06$173.49$431.693,060,600——
2020-04-03$163.84$407.682,271,700——
2020-04-02$168.81$420.042,501,400——
2020-04-01$173.07$430.642,993,300——
2020-03-31$177.18$440.874,427,600——
2020-03-30$178.26$443.563,677,400——
2020-03-27$161.29$401.333,563,000——
2020-03-26$169.54$421.864,059,400——
2020-03-25$156.82$390.214,232,900——
2020-03-24$147.20$366.275,464,300——
2020-03-23$130.06$323.624,226,400——
2020-03-20$142.09$353.564,711,700——
2020-03-19$146.52$364.583,987,400——
2020-03-18$142.91$355.604,199,600——
2020-03-17$155.09$385.913,765,400——
2020-03-16$150.69$374.963,340,800——
2020-03-13$179.87$447.575,081,600——
2020-03-12$164.27$408.754,830,200——
2020-03-11$187.23$465.884,106,600——
2020-03-10$197.77$492.114,188,200——
2020-03-09$181.60$451.873,897,800——
2020-03-06$195.52$486.413,447,900——
2020-03-05$200.93$499.873,106,900——
2020-03-04$209.54$521.296,127,800——
2020-03-03$189.25$470.813,570,000——
2020-03-02$194.34$483.473,901,200——
2020-02-28$182.94$455.115,465,700——
2020-02-27$181.93$452.603,101,300——
2020-02-26$188.92$469.992,869,700——
2020-02-25$191.76$477.052,824,100——
2020-02-24$200.36$498.453,114,500——
2020-02-21$217.19$540.321,469,800——
2020-02-20$220.41$548.332,206,200——
2020-02-19$221.44$550.891,615,200——
2020-02-18$221.95$552.161,956,100——
2020-02-14$220.34$548.152,077,300——
2020-02-13$221.89$552.012,115,900——
2020-02-12$222.56$553.682,720,700——
2020-02-11$215.18$535.321,815,100——
2020-02-10$210.32$523.232,041,400——
2020-02-07$208.92$519.742,046,800——
2020-02-06$211.86$527.063,006,200——
2020-02-05$206.48$513.672,122,600——
2020-02-04$196.86$489.741,955,700——
2020-02-03$191.77$477.082,356,200——
2020-01-31$192.38$478.601,816,000——
2020-01-30$196.99$490.063,180,000——
2020-01-29$202.54$503.871,849,500——
2020-01-28$205.33$510.811,603,400——
2020-01-27$199.95$497.431,498,300——
2020-01-24$206.01$512.501,882,200——
2020-01-23$212.70$529.151,511,600——
2020-01-22$211.26$525.561,468,700——
2020-01-21$213.00$529.892,192,200——
2020-01-17$212.52$528.701,680,000——
2020-01-16$210.95$524.791,387,500——
2020-01-15$208.23$518.031,799,700——
2020-01-14$205.19$510.461,499,100——
2020-01-13$203.51$506.282,376,600——
2020-01-10$210.28$523.131,034,800——
2020-01-09$210.85$524.542,018,200——
2020-01-08$211.41$525.941,483,600——
2020-01-07$207.93$517.281,354,600——
2020-01-06$206.92$514.771,243,000——
2020-01-03$203.18$505.461,387,300——
2020-01-02$204.94$509.841,372,600——