Cigna Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-01-28	132.09	133.20	129.11	129.83	116.65	1,156,600
2016-01-27	135.41	135.41	129.88	131.44	118.10	2,696,100
2016-01-26	137.10	137.45	134.33	135.42	121.67	1,150,800
2016-01-25	138.26	138.86	135.67	135.85	122.06	1,664,500
2016-01-22	137.90	141.19	136.44	137.90	123.90	2,345,600
2016-01-21	139.38	142.63	139.12	140.13	125.91	1,846,300
2016-01-20	138.66	140.22	135.13	139.23	125.10	1,908,600
2016-01-19	136.28	141.43	136.26	139.92	125.72	1,843,800
2016-01-15	136.75	137.22	134.62	136.23	122.40	1,718,100
2016-01-14	134.96	139.17	134.96	138.72	124.64	1,975,300
2016-01-13	139.23	140.13	134.91	135.26	121.53	1,671,200
2016-01-12	135.41	139.47	135.02	139.08	124.96	1,811,400
2016-01-11	138.93	139.36	134.73	134.73	121.05	2,100,200
2016-01-08	142.00	142.13	138.58	138.74	124.66	1,465,400
2016-01-07	141.00	142.96	140.23	141.37	127.02	1,779,600
2016-01-06	143.46	144.87	142.75	143.03	128.51	1,180,200
2016-01-05	146.49	148.14	143.72	144.14	129.51	1,514,800
2016-01-04	144.71	146.87	144.09	146.55	131.67	1,461,700
2015-12-31	146.43	147.85	145.90	146.33	131.48	896,800
2015-12-30	148.22	148.25	146.81	146.85	131.94	581,100
2015-12-29	146.96	148.55	146.54	148.37	133.31	718,500
2015-12-28	146.08	147.32	146.08	147.07	132.14	546,800
2015-12-24	146.68	147.92	146.46	146.46	131.59	717,100
2015-12-23	145.91	147.14	145.37	146.86	131.95	875,000
2015-12-22	145.31	146.01	143.64	145.65	130.87	1,148,500
2015-12-21	144.34	146.61	143.51	144.47	129.81	1,567,200
2015-12-18	142.89	144.58	142.64	143.97	129.36	2,948,200
2015-12-17	141.20	144.01	141.04	143.00	128.48	2,073,100
2015-12-16	141.58	142.45	138.37	141.19	126.86	1,530,700
2015-12-15	141.92	142.94	139.37	140.64	126.36	1,653,100
2015-12-14	140.72	141.63	139.28	140.69	126.41	1,478,100
2015-12-11	137.61	141.94	137.61	140.08	125.86	1,203,400
2015-12-10	137.12	139.78	136.44	139.23	125.10	934,300
2015-12-09	136.24	138.17	136.24	137.12	123.20	971,600
2015-12-08	137.00	138.31	136.49	137.30	123.36	897,300
2015-12-07	140.61	140.90	136.93	137.79	123.80	938,000
2015-12-04	138.27	141.01	137.84	140.43	126.18	1,394,000
2015-12-03	139.49	140.02	136.94	137.26	123.33	2,541,200
2015-12-02	139.29	142.14	138.62	139.74	125.56	2,880,200
2015-12-01	135.28	139.84	135.05	139.59	125.42	1,871,000
2015-11-30	135.24	135.89	134.28	134.98	121.28	1,271,700
2015-11-27	134.46	136.35	133.99	135.30	121.57	457,900
2015-11-25	134.64	135.14	134.06	134.13	120.51	907,300
2015-11-24	133.06	134.36	132.78	134.26	120.63	1,308,400
2015-11-23	132.67	134.57	132.59	133.17	119.65	1,152,700
2015-11-20	128.55	132.62	128.09	132.17	118.75	1,855,900
2015-11-19	130.50	131.99	127.44	127.83	114.85	2,848,600
2015-11-18	133.68	135.51	132.90	135.14	121.42	847,000
2015-11-17	133.26	136.20	132.60	133.76	120.18	1,357,300
2015-11-16	131.66	134.10	131.45	133.49	119.94	981,500
2015-11-13	131.49	133.26	130.66	131.57	118.21	1,854,500
2015-11-12	130.73	133.57	130.73	131.39	118.05	1,212,000
2015-11-11	134.25	134.36	131.66	131.81	118.43	1,488,700
2015-11-10	132.71	134.54	132.50	134.25	120.62	1,456,900
2015-11-09	132.33	133.46	131.53	132.94	119.45	1,519,700
2015-11-06	132.40	133.18	129.00	132.81	119.33	1,771,900
2015-11-05	130.11	132.59	129.33	132.40	118.96	1,327,800
2015-11-04	132.04	132.74	129.80	129.94	116.75	1,901,000
2015-11-03	133.83	134.22	131.13	131.95	118.56	1,259,000
2015-11-02	134.55	135.66	133.16	133.75	120.17	1,229,900

← NewerPage 46 of 79 · 4,733 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.