Cigna Group historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2017-06-30	166.69	168.06	166.56	167.39	150.48	1,751,900
2017-06-29	168.50	168.86	166.06	166.70	149.86	1,112,000
2017-06-28	167.83	169.03	167.37	168.13	151.15	1,271,900
2017-06-27	168.65	169.36	166.89	167.05	150.18	1,711,200
2017-06-26	169.65	169.91	167.94	168.26	151.26	1,407,000
2017-06-23	171.00	171.15	168.90	169.61	152.48	3,666,200
2017-06-22	170.20	173.21	169.79	170.68	153.44	2,192,800
2017-06-21	169.52	171.62	169.52	170.18	152.99	1,356,100
2017-06-20	170.00	170.56	169.17	169.58	152.45	2,130,800
2017-06-19	169.08	170.50	169.08	170.26	153.06	1,895,600
2017-06-16	167.83	169.25	167.12	169.08	152.00	2,008,800
2017-06-15	167.65	168.20	166.56	167.28	150.38	1,056,800
2017-06-14	167.00	168.36	166.44	168.11	151.13	1,199,400
2017-06-13	166.82	167.75	165.88	166.55	149.73	1,383,800
2017-06-12	166.50	166.95	163.46	166.80	149.95	1,595,300
2017-06-09	166.61	168.08	165.63	166.74	149.90	1,746,300
2017-06-08	168.48	169.50	165.67	166.51	149.69	3,074,800
2017-06-07	165.92	170.00	165.90	168.48	151.46	2,572,400
2017-06-06	164.50	167.06	164.23	165.50	148.78	2,165,100
2017-06-05	164.59	165.59	163.89	164.76	148.12	1,590,500
2017-06-02	164.00	165.16	163.78	164.46	147.85	1,377,500
2017-06-01	161.79	164.80	161.20	163.95	147.39	2,236,100
2017-05-31	161.42	162.37	160.76	161.23	144.94	1,130,200
2017-05-30	161.45	162.27	161.05	161.50	145.19	1,084,100
2017-05-26	161.87	162.13	159.91	161.32	145.02	1,348,300
2017-05-25	162.58	164.28	161.64	161.65	145.32	1,796,900
2017-05-24	160.58	162.14	160.09	161.86	145.51	854,300
2017-05-23	159.35	160.72	159.35	160.52	144.31	786,100
2017-05-22	159.76	160.14	158.79	159.35	143.25	1,586,600
2017-05-19	160.41	161.55	159.30	159.48	143.37	1,607,600
2017-05-18	158.89	160.67	158.41	160.10	143.93	1,449,700
2017-05-17	161.34	161.34	158.29	158.41	142.41	1,633,500
2017-05-16	162.00	162.17	160.41	161.34	145.04	1,318,400
2017-05-15	161.70	162.93	161.17	162.10	145.73	1,578,500
2017-05-12	163.50	164.88	161.53	162.03	145.66	1,441,400
2017-05-11	163.04	164.29	161.70	163.82	147.27	989,200
2017-05-10	162.00	163.28	161.68	162.90	146.44	1,447,800
2017-05-09	161.86	163.48	161.78	162.65	146.22	1,280,200
2017-05-08	160.66	162.13	160.11	161.75	145.41	1,434,800
2017-05-05	159.00	161.57	158.24	160.25	144.06	1,623,100
2017-05-04	157.79	158.16	155.32	156.73	140.90	1,407,100
2017-05-03	158.22	159.15	156.64	157.03	141.17	970,300
2017-05-02	157.89	158.82	156.23	158.38	142.38	1,051,400
2017-05-01	156.68	158.47	156.48	157.52	141.61	942,700
2017-04-28	155.72	157.40	152.89	156.37	140.57	1,579,000
2017-04-27	157.21	158.23	155.90	156.21	140.43	727,000
2017-04-26	157.32	158.62	155.70	156.93	141.08	907,700
2017-04-25	155.47	159.07	155.47	157.18	141.30	1,168,400
2017-04-24	156.41	157.31	155.50	155.96	140.21	911,100
2017-04-21	155.21	155.36	153.94	155.08	139.41	971,500
2017-04-20	151.69	156.21	151.04	155.38	139.68	1,755,900
2017-04-19	150.51	152.34	149.95	151.95	136.60	789,500
2017-04-18	151.17	151.43	149.10	149.82	134.69	1,044,400
2017-04-17	150.67	151.23	150.25	151.17	135.90	823,800
2017-04-13	150.25	151.07	149.77	150.41	135.22	774,900
2017-04-12	150.90	151.39	149.87	150.59	135.38	791,900
2017-04-11	151.47	151.86	150.64	151.57	136.26	829,400
2017-04-10	152.01	153.19	151.57	152.28	136.90	1,491,400
2017-04-07	151.10	152.27	150.04	152.04	136.68	1,480,200
2017-04-06	149.91	151.40	148.75	151.21	135.94	1,502,800

← NewerPage 40 of 79 · 4,732 trading daysOlder →

Stock splits

Date	Split (new : old)
2007-06-05	3:1
1998-05-18	3:1

Dividends

Ex-date	Amount
2026-09-08	1.5600 USD
2026-06-04	1.5600 USD
2026-03-05	1.5600 USD
2025-12-04	1.5100 USD
2025-09-04	1.5100 USD
2025-06-03	1.5100 USD
2025-03-05	1.5100 USD
2024-12-04	1.4000 USD
2024-09-04	1.4000 USD
2024-06-04	1.4000 USD
2024-03-05	1.4000 USD
2023-12-05	1.2300 USD
2023-09-05	1.2300 USD
2023-06-06	1.2300 USD
2023-03-07	1.2300 USD
2022-12-05	1.1200 USD
2022-09-06	1.1200 USD
2022-06-07	1.1200 USD
2022-03-08	1.1200 USD
2021-12-06	1.0000 USD
2021-09-07	1.0000 USD
2021-06-07	1.0000 USD
2021-03-09	1.0000 USD
2020-03-09	0.0400 USD
2019-03-08	0.0400 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.