Cigna Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-04-22	140.58	142.11	140.03	141.82	127.46	572,600
2016-04-21	141.35	142.82	139.73	140.34	126.13	747,300
2016-04-20	139.81	142.91	139.05	141.27	126.97	1,179,500
2016-04-19	138.19	139.95	137.50	139.87	125.71	1,432,900
2016-04-18	135.98	137.58	135.93	137.12	123.24	950,900
2016-04-15	135.67	137.65	134.84	136.65	122.81	1,592,300
2016-04-14	137.09	137.29	134.95	135.00	121.33	964,600
2016-04-13	136.24	139.88	135.57	137.00	123.13	1,539,700
2016-04-12	131.97	136.31	131.96	135.78	122.03	1,499,900
2016-04-11	130.38	132.70	130.32	132.05	118.68	1,863,000
2016-04-08	132.60	133.25	129.45	130.41	117.21	2,366,900
2016-04-07	133.14	135.46	131.01	131.86	118.51	1,971,500
2016-04-06	135.17	136.17	132.46	135.20	121.51	2,504,900
2016-04-05	140.97	141.21	135.47	135.49	121.77	2,720,900
2016-04-04	137.00	141.66	136.37	141.23	126.93	2,703,700
2016-04-01	136.72	137.63	135.14	137.16	123.27	1,802,600
2016-03-31	137.60	138.42	136.18	137.24	123.34	1,276,500
2016-03-30	138.53	140.22	137.35	137.46	123.54	1,187,000
2016-03-29	137.34	138.72	137.07	138.07	124.09	1,185,200
2016-03-28	138.26	138.68	137.18	137.61	123.68	497,200
2016-03-24	137.09	138.29	136.97	137.95	123.98	462,600
2016-03-23	139.25	139.94	137.48	137.87	123.91	613,600
2016-03-22	137.78	139.78	136.91	138.95	124.88	623,400
2016-03-21	139.04	139.95	137.54	138.15	124.16	540,000
2016-03-18	138.02	141.22	137.56	139.53	125.40	1,174,100
2016-03-17	141.90	141.94	136.67	137.80	123.85	1,285,400
2016-03-16	143.01	144.21	139.93	141.95	127.58	697,700
2016-03-15	144.18	145.12	143.35	143.39	128.87	1,388,400
2016-03-14	143.63	145.75	143.63	145.27	130.56	1,009,500
2016-03-11	142.45	144.80	142.17	144.62	129.98	1,019,700
2016-03-10	140.00	142.85	139.54	142.13	127.74	1,225,900
2016-03-09	140.88	142.00	138.91	140.09	125.91	1,339,100
2016-03-08	139.56	141.01	139.05	139.92	125.72	934,900
2016-03-07	138.00	141.03	137.99	140.47	126.21	974,500
2016-03-04	139.60	140.50	137.75	138.94	124.84	1,251,100
2016-03-03	139.88	141.26	138.70	140.43	126.18	880,100
2016-03-02	138.05	140.85	137.57	140.50	126.24	954,200
2016-03-01	140.64	140.97	137.47	138.53	124.47	1,574,400
2016-02-29	140.45	142.67	139.58	139.61	125.44	1,238,300
2016-02-26	140.18	143.23	140.01	141.25	126.91	1,132,800
2016-02-25	137.68	140.48	137.10	140.32	126.08	909,000
2016-02-24	137.49	137.78	135.46	137.24	123.31	637,400
2016-02-23	135.69	138.01	135.69	137.84	123.85	955,600
2016-02-22	135.34	138.11	135.30	136.36	122.52	1,254,900
2016-02-19	137.00	137.00	133.61	133.94	120.34	1,094,200
2016-02-18	135.60	137.18	135.00	135.65	121.88	1,010,800
2016-02-17	134.66	136.27	133.01	135.85	122.06	966,300
2016-02-16	131.78	134.36	130.65	134.18	120.56	851,400
2016-02-12	128.73	130.50	127.44	130.30	117.07	685,600
2016-02-11	127.96	130.28	127.88	128.00	115.01	1,155,200
2016-02-10	128.63	131.07	128.00	129.50	116.35	822,000
2016-02-09	124.49	129.11	123.54	128.18	115.17	1,159,100
2016-02-08	132.12	132.31	124.12	124.96	112.28	2,763,600
2016-02-05	133.66	135.11	131.70	133.05	119.54	1,567,200
2016-02-04	130.60	134.97	130.60	134.77	121.09	2,151,600
2016-02-03	132.04	133.05	130.70	132.50	119.05	2,080,900
2016-02-02	133.20	133.20	130.99	131.90	118.51	1,128,000
2016-02-01	133.34	135.21	132.56	133.23	119.71	1,728,600
2016-01-29	130.22	133.60	130.08	133.60	120.04	1,664,900
2016-01-28	132.09	133.20	129.11	129.83	116.65	1,156,600

← NewerPage 45 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.