MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
CI — The Cigna Group
NYSEThe Cigna Group
$270.53
+2.57(+0.96%)
- O
- 270.03
- H
- 271.40
- L
- 266.00
- V
- 1.9M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$270.53
Period Return-19.74%
Period High$350.00
Period Low$239.51
Avg Daily Volume1.76M
Total Trading Days365
CI — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $270.03 | $271.40 | $266.00 | $270.53 | +$2.57 | +0.96% | 1,904,757 | $269.11 | $266.00 $271.40 |
| Oct 1, 2026 | $275.97 | $275.97 | $262.85 | $267.96 | $-3.87 | -1.42% | 1,981,122 | $267.60 | $262.85 $275.97 |
| Sep 30, 2026 | $274.03 | $278.88 | $263.36 | $271.83 | $-3.43 | -1.25% | 3,080,212 | $272.24 | $263.36 $278.88 |
| Sep 29, 2026 | $269.97 | $276.61 | $269.01 | $275.26 | +$3.43 | +1.26% | 1,978,744 | $274.39 | $269.01 $276.61 |
| Sep 28, 2026 | $272.48 | $272.49 | $269.05 | $271.83 | $-0.18 | -0.07% | 1,752,755 | $271.42 | $269.05 $272.49 |
| Sep 25, 2026 | $266.13 | $273.36 | $265.35 | $272.01 | +$6.51 | +2.45% | 1,821,866 | $270.41 | $265.35 $273.36 |
| Sep 24, 2026 | $267.90 | $269.33 | $263.76 | $265.50 | $-2.77 | -1.03% | 1,612,034 | $265.77 | $263.76 $269.33 |
| Sep 23, 2026 | $273.26 | $274.75 | $267.02 | $268.27 | $-5.47 | -2.00% | 1,829,759 | $269.19 | $267.02 $274.75 |
| Sep 22, 2026 | $276.85 | $278.47 | $272.73 | $273.74 | $-0.73 | -0.27% | 1,468,896 | $274.23 | $272.73 $278.47 |
| Sep 21, 2026 | $275.91 | $275.91 | $272.62 | $274.47 | $-0.81 | -0.29% | 1,394,988 | $274.32 | $272.62 $275.91 |
| Sep 18, 2026 | $274.86 | $277.72 | $273.74 | $275.28 | $-0.72 | -0.26% | 2,331,858 | $275.44 | $273.74 $277.72 |
| Sep 17, 2026 | $280.83 | $281.41 | $275.76 | $276.00 | $-4.45 | -1.59% | 1,174,530 | $277.27 | $275.76 $281.41 |
| Sep 16, 2026 | $288.31 | $289.89 | $280.09 | $280.45 | $-8.45 | -2.92% | 1,166,263 | $282.42 | $280.09 $289.89 |
| Sep 15, 2026 | $289.90 | $290.72 | $286.72 | $288.90 | $-1.15 | -0.40% | 1,101,107 | $289.29 | $286.72 $290.72 |
| Sep 14, 2026 | $284.60 | $290.94 | $284.60 | $290.05 | +$9.29 | +3.31% | 1,283,776 | $289.14 | $284.60 $290.94 |
| Sep 11, 2026 | $283.01 | $285.00 | $277.51 | $280.76 | $-0.15 | -0.05% | 1,344,225 | $280.06 | $277.51 $285.00 |
| Sep 10, 2026 | $280.56 | $285.50 | $278.94 | $280.91 | +$2.74 | +0.99% | 1,546,804 | $280.77 | $278.94 $285.50 |
| Sep 9, 2026 | $279.00 | $282.45 | $272.34 | $278.17 | +$2.34 | +0.85% | 1,551,562 | $276.85 | $272.34 $282.45 |
| Sep 8, 2026 | $279.10 | $279.37 | $275.26 | $275.83 | $-6.69 | -2.37% | 1,590,296 | $276.55 | $275.26 $279.37 |
| Sep 4, 2026 | $283.06 | $284.67 | $281.63 | $282.52 | $-3.74 | -1.31% | 1,204,767 | $282.96 | $281.63 $284.67 |
| Sep 3, 2026 | $284.05 | $286.53 | $280.95 | $286.26 | +$3.42 | +1.21% | 1,666,410 | $285.69 | $280.95 $286.53 |
| Sep 2, 2026 | $283.10 | $286.81 | $280.70 | $282.84 | $-0.22 | -0.08% | 1,339,959 | $283.11 | $280.70 $286.81 |
| Sep 1, 2026 | $279.66 | $283.56 | $278.71 | $283.06 | +$6.98 | +2.53% | 1,304,792 | $281.97 | $278.71 $283.56 |
| Aug 31, 2026 | $278.99 | $278.99 | $275.59 | $276.08 | $-2.80 | -1.00% | 1,423,953 | $276.42 | $275.59 $278.99 |
| Aug 28, 2026 | $280.68 | $280.68 | $277.65 | $278.88 | +$1.21 | +0.44% | 1,602,419 | $278.89 | $277.65 $280.68 |
| Aug 27, 2026 | $277.79 | $281.80 | $276.31 | $277.67 | $-3.20 | -1.14% | 1,229,386 | $278.31 | $276.31 $281.80 |
| Aug 26, 2026 | $279.70 | $286.01 | $279.40 | $280.87 | +$1.55 | +0.55% | 1,228,397 | $281.88 | $279.40 $286.01 |
| Aug 25, 2026 | $278.87 | $279.55 | $276.25 | $279.32 | $-1.13 | -0.40% | 1,644,813 | $278.83 | $276.25 $279.55 |
| Aug 24, 2026 | $278.51 | $281.73 | $276.96 | $280.45 | +$2.94 | +1.06% | 1,971,810 | $279.82 | $276.96 $281.73 |
| Aug 21, 2026 | $274.81 | $279.39 | $274.25 | $277.51 | +$3.10 | +1.13% | 2,057,445 | $277.35 | $274.25 $279.39 |