Cigna Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-07-19	133.08	133.85	129.14	130.30	117.11	3,183,000
2016-07-18	132.70	133.70	131.41	133.13	119.65	1,834,800
2016-07-15	130.47	133.48	130.04	131.67	118.34	2,496,500
2016-07-14	130.69	130.99	129.72	130.01	116.85	1,757,700
2016-07-13	129.64	130.34	128.93	130.19	117.01	1,122,600
2016-07-12	128.12	129.17	128.00	129.00	115.94	1,328,800
2016-07-11	129.50	129.87	128.06	128.37	115.37	1,383,900
2016-07-08	127.80	129.90	126.40	129.60	116.48	2,226,200
2016-07-07	128.82	129.28	126.68	127.00	114.14	2,082,700
2016-07-06	126.58	129.26	125.34	128.30	115.31	1,584,900
2016-07-05	128.40	128.80	125.76	126.75	113.92	1,168,700
2016-07-01	128.33	130.75	127.60	128.27	115.28	1,848,600
2016-06-30	128.20	129.19	126.70	127.99	115.03	1,846,900
2016-06-29	125.87	129.19	125.55	128.83	115.79	1,377,300
2016-06-28	124.04	125.43	122.88	125.21	112.53	1,610,900
2016-06-27	126.70	126.80	121.87	122.09	109.73	2,083,300
2016-06-24	126.78	128.23	126.18	127.71	114.78	3,304,500
2016-06-23	129.00	129.98	128.43	129.75	116.61	1,427,900
2016-06-22	128.11	129.36	127.33	127.90	114.95	1,612,100
2016-06-21	127.85	128.25	126.74	127.79	114.85	1,077,100
2016-06-20	127.85	129.38	127.00	127.84	114.90	2,537,100
2016-06-17	129.00	130.00	128.00	129.50	116.39	1,557,200
2016-06-16	126.31	129.02	124.50	128.69	115.66	1,865,200
2016-06-15	127.53	128.23	126.08	126.56	113.75	1,003,500
2016-06-14	126.30	127.55	125.70	127.37	114.47	987,200
2016-06-13	127.32	128.91	126.23	126.50	113.69	1,312,500
2016-06-10	128.56	129.23	127.56	128.08	115.11	1,105,000
2016-06-09	130.48	131.77	128.74	129.25	116.16	1,043,900
2016-06-08	128.82	131.40	128.44	131.17	117.89	1,243,400
2016-06-07	129.16	130.50	128.67	128.86	115.81	1,189,100
2016-06-06	129.75	131.25	128.47	129.63	116.50	857,600
2016-06-03	128.97	130.28	128.90	129.70	116.57	1,236,900
2016-06-02	127.76	129.84	127.72	129.57	116.45	1,492,100
2016-06-01	128.11	128.39	126.28	127.72	114.79	1,643,200
2016-05-31	129.00	129.23	127.46	128.11	115.14	2,260,900
2016-05-27	128.91	130.03	128.54	128.82	115.78	980,100
2016-05-26	129.65	130.56	128.56	128.87	115.82	933,100
2016-05-25	126.13	129.87	125.15	129.30	116.21	3,455,000
2016-05-24	126.89	128.00	124.52	124.81	112.17	4,518,600
2016-05-23	128.47	128.50	125.01	126.15	113.38	4,228,400
2016-05-20	129.72	131.31	129.50	131.28	117.99	1,976,600
2016-05-19	128.60	130.07	127.20	129.06	115.99	683,900
2016-05-18	130.32	130.66	128.20	129.48	116.37	763,300
2016-05-17	129.68	130.55	128.03	130.44	117.23	1,626,400
2016-05-16	128.31	130.92	127.86	130.01	116.85	913,300
2016-05-13	128.37	129.27	126.07	128.36	115.36	1,609,100
2016-05-12	130.53	130.53	127.27	128.06	115.09	1,795,900
2016-05-11	133.09	133.75	130.09	130.51	117.30	1,468,400
2016-05-10	131.59	133.56	131.30	133.05	119.58	751,500
2016-05-09	130.70	132.84	130.26	131.38	118.08	1,265,400
2016-05-06	137.00	137.00	129.05	130.85	117.60	2,575,300
2016-05-05	135.00	136.34	134.48	134.93	121.27	815,000
2016-05-04	136.94	137.74	134.71	135.30	121.60	1,038,500
2016-05-03	137.92	139.08	136.69	137.74	123.79	708,100
2016-05-02	139.24	139.79	137.53	138.28	124.28	653,600
2016-04-29	138.94	139.16	137.28	138.54	124.51	674,900
2016-04-28	138.33	141.00	138.04	139.94	125.77	566,000
2016-04-27	140.57	141.00	137.69	139.27	125.17	974,900
2016-04-26	140.12	141.15	139.30	140.68	126.44	1,417,700
2016-04-25	141.50	141.77	140.24	140.25	126.05	788,300

← NewerPage 44 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.