Cigna Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-10-12	125.10	125.75	121.31	121.96	109.61	2,546,100
2016-10-11	127.34	127.34	124.98	125.00	112.34	1,085,500
2016-10-10	127.27	128.00	127.14	127.73	114.80	566,000
2016-10-07	127.45	128.16	126.90	127.23	114.35	670,300
2016-10-06	127.04	127.61	126.56	126.90	114.05	624,300
2016-10-05	128.35	128.68	126.74	127.09	114.22	994,500
2016-10-04	128.31	128.55	127.31	128.11	115.14	910,300
2016-10-03	129.80	130.22	127.82	128.01	115.05	704,900
2016-09-30	131.28	131.43	129.60	130.32	117.12	1,415,900
2016-09-29	131.80	133.57	130.55	130.80	117.56	1,206,800
2016-09-28	131.99	132.36	130.79	131.50	118.19	459,200
2016-09-27	130.11	131.89	129.85	131.70	118.37	883,200
2016-09-26	130.72	130.72	129.97	130.34	117.14	718,300
2016-09-23	129.46	131.52	129.37	131.00	117.74	1,164,800
2016-09-22	132.64	132.97	130.95	132.00	118.63	738,900
2016-09-21	131.53	132.94	130.68	132.56	119.14	1,239,900
2016-09-20	132.24	132.76	131.07	131.57	118.25	1,027,600
2016-09-19	132.21	132.89	131.61	131.89	118.54	1,091,500
2016-09-16	128.94	132.78	128.00	131.99	118.63	2,742,000
2016-09-15	126.02	128.80	125.92	128.64	115.61	1,213,300
2016-09-14	127.31	127.85	125.98	126.25	113.47	1,125,700
2016-09-13	128.77	128.77	126.95	127.54	114.63	1,219,900
2016-09-12	127.95	129.81	127.08	129.01	115.95	1,224,800
2016-09-09	127.06	129.09	127.06	128.45	115.44	1,824,500
2016-09-08	126.52	127.90	126.17	127.67	114.74	1,056,100
2016-09-07	127.04	128.10	126.55	126.74	113.91	951,500
2016-09-06	127.60	128.04	127.17	127.58	114.66	789,900
2016-09-02	128.04	128.50	127.50	128.18	115.20	528,100
2016-09-01	128.58	128.99	127.15	127.64	114.72	701,500
2016-08-31	128.25	128.77	127.29	128.26	115.27	718,700
2016-08-30	128.49	129.04	127.92	128.22	115.24	744,500
2016-08-29	127.62	129.22	127.55	128.49	115.48	515,700
2016-08-26	129.60	130.48	126.50	127.65	114.73	1,683,900
2016-08-25	130.62	131.57	128.96	129.41	116.31	838,300
2016-08-24	132.94	133.94	131.10	131.37	118.07	800,900
2016-08-23	133.78	134.49	132.80	133.00	119.53	895,300
2016-08-22	133.00	133.48	132.73	133.35	119.85	660,100
2016-08-19	132.20	133.34	131.84	133.00	119.53	1,077,200
2016-08-18	132.04	133.91	132.04	132.62	119.19	1,443,900
2016-08-17	131.43	132.83	131.29	132.30	118.90	1,270,200
2016-08-16	132.23	132.76	130.80	131.83	118.48	1,376,100
2016-08-15	132.69	133.39	130.56	132.63	119.20	1,822,400
2016-08-12	126.86	133.58	125.55	133.31	119.81	3,709,600
2016-08-11	128.19	129.29	126.47	126.62	113.80	1,140,500
2016-08-10	127.00	127.92	126.01	127.60	114.68	888,200
2016-08-09	128.70	129.54	126.99	127.17	114.29	1,396,800
2016-08-08	128.14	129.02	126.73	128.39	115.39	993,600
2016-08-05	129.07	131.47	127.61	128.50	115.49	1,503,600
2016-08-04	124.68	128.88	124.60	128.28	115.29	2,286,700
2016-08-03	124.19	125.63	123.71	124.60	111.98	1,713,500
2016-08-02	126.59	127.70	123.53	124.13	111.56	1,753,100
2016-08-01	128.75	130.11	126.02	126.79	113.95	1,905,500
2016-07-29	128.70	130.75	127.30	128.96	115.90	5,451,000
2016-07-28	137.74	138.78	135.94	135.99	122.22	1,994,600
2016-07-27	139.44	139.44	137.16	138.13	124.14	2,265,000
2016-07-26	139.69	142.64	138.25	140.01	125.83	2,398,700
2016-07-25	146.00	146.00	139.85	140.21	126.01	3,500,200
2016-07-22	141.65	146.74	139.74	146.00	131.22	3,963,900
2016-07-21	131.92	148.99	131.80	140.32	126.11	5,321,100
2016-07-20	131.02	133.25	130.99	133.11	119.63	1,947,400

← NewerPage 43 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.