Cigna Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|
| 2015-10-30 | 135.64 | 136.41 | 133.94 | 134.04 | 120.43 | 1,210,500 |
| 2015-10-29 | 136.10 | 137.85 | 135.36 | 135.55 | 121.79 | 965,300 |
| 2015-10-28 | 136.74 | 137.39 | 131.20 | 136.05 | 122.24 | 1,398,400 |
| 2015-10-27 | 132.88 | 137.59 | 132.73 | 136.97 | 123.07 | 2,229,100 |
| 2015-10-26 | 132.85 | 133.38 | 131.83 | 133.13 | 119.62 | 1,519,500 |
| 2015-10-23 | 129.86 | 133.10 | 129.78 | 132.54 | 119.09 | 1,943,700 |
| 2015-10-22 | 135.93 | 136.41 | 127.70 | 129.49 | 116.35 | 4,702,000 |
| 2015-10-21 | 142.93 | 143.14 | 128.02 | 136.61 | 122.74 | 3,511,400 |
| 2015-10-20 | 141.90 | 142.66 | 141.49 | 142.21 | 127.77 | 635,800 |
| 2015-10-19 | 140.27 | 142.73 | 140.00 | 141.90 | 127.50 | 800,300 |
| 2015-10-16 | 140.32 | 141.25 | 139.43 | 140.74 | 126.45 | 1,780,700 |
| 2015-10-15 | 137.26 | 139.13 | 134.14 | 139.09 | 124.97 | 2,423,500 |
| 2015-10-14 | 138.82 | 139.60 | 136.41 | 137.60 | 123.63 | 897,700 |
| 2015-10-13 | 137.64 | 140.73 | 137.17 | 138.85 | 124.76 | 1,379,000 |
| 2015-10-12 | 136.50 | 137.79 | 135.42 | 137.61 | 123.64 | 945,200 |
| 2015-10-09 | 133.24 | 136.36 | 133.06 | 136.36 | 122.52 | 2,299,900 |
| 2015-10-08 | 135.87 | 136.60 | 133.63 | 133.63 | 120.07 | 2,155,800 |
| 2015-10-07 | 136.99 | 137.26 | 135.68 | 136.63 | 122.76 | 2,632,000 |
| 2015-10-06 | 139.48 | 139.50 | 135.86 | 136.71 | 122.83 | 1,534,300 |
| 2015-10-05 | 139.50 | 140.28 | 138.47 | 139.69 | 125.51 | 1,084,400 |
| 2015-10-02 | 131.97 | 138.67 | 131.97 | 138.58 | 124.51 | 1,595,600 |
| 2015-10-01 | 134.64 | 135.98 | 133.89 | 135.43 | 121.68 | 1,469,800 |
| 2015-09-30 | 133.19 | 135.91 | 133.19 | 135.02 | 121.31 | 1,964,500 |
| 2015-09-29 | 132.83 | 135.01 | 131.45 | 132.50 | 119.05 | 2,099,000 |
| 2015-09-28 | 136.74 | 137.12 | 132.52 | 133.00 | 119.50 | 2,790,500 |
| 2015-09-25 | 141.65 | 141.85 | 136.39 | 137.48 | 123.52 | 1,850,200 |
| 2015-09-24 | 140.07 | 142.41 | 139.30 | 141.02 | 126.71 | 1,211,400 |
| 2015-09-23 | 140.97 | 143.12 | 140.26 | 142.71 | 128.22 | 1,352,300 |
| 2015-09-22 | 141.81 | 141.81 | 140.15 | 141.15 | 126.82 | 793,600 |
| 2015-09-21 | 142.37 | 142.95 | 140.56 | 142.09 | 127.67 | 832,800 |
| 2015-09-18 | 141.44 | 142.63 | 141.08 | 141.62 | 127.24 | 1,481,400 |
| 2015-09-17 | 143.00 | 144.66 | 141.92 | 142.75 | 128.26 | 1,011,700 |
| 2015-09-16 | 141.02 | 142.86 | 140.67 | 142.59 | 128.12 | 893,600 |
| 2015-09-15 | 139.67 | 141.05 | 139.14 | 140.69 | 126.41 | 869,200 |
| 2015-09-14 | 139.71 | 140.00 | 138.93 | 139.34 | 125.20 | 993,000 |
| 2015-09-11 | 136.76 | 139.64 | 136.52 | 139.62 | 125.45 | 1,428,000 |
| 2015-09-10 | 139.21 | 140.00 | 137.35 | 137.46 | 123.51 | 2,665,300 |
| 2015-09-09 | 142.10 | 142.49 | 139.58 | 139.75 | 125.56 | 1,800,000 |
| 2015-09-08 | 139.80 | 141.79 | 139.51 | 141.05 | 126.73 | 971,900 |
| 2015-09-04 | 140.28 | 140.55 | 139.03 | 139.38 | 125.23 | 1,830,700 |
| 2015-09-03 | 139.65 | 142.57 | 139.61 | 141.62 | 127.24 | 1,536,600 |
| 2015-09-02 | 139.90 | 140.24 | 137.62 | 139.34 | 125.20 | 1,309,400 |
| 2015-09-01 | 138.89 | 140.12 | 137.61 | 139.00 | 124.89 | 2,014,500 |
| 2015-08-31 | 137.46 | 142.10 | 137.21 | 140.79 | 126.50 | 2,214,200 |
| 2015-08-28 | 138.11 | 138.57 | 136.45 | 137.87 | 123.87 | 1,416,100 |
| 2015-08-27 | 138.16 | 139.84 | 134.85 | 138.30 | 124.26 | 1,913,400 |
| 2015-08-26 | 136.34 | 138.02 | 134.59 | 137.55 | 123.59 | 2,226,500 |
| 2015-08-25 | 139.67 | 139.67 | 133.72 | 133.79 | 120.21 | 2,090,900 |
| 2015-08-24 | 127.30 | 140.35 | 124.17 | 135.75 | 121.97 | 3,486,200 |
| 2015-08-21 | 144.88 | 145.98 | 142.71 | 142.71 | 128.22 | 2,243,500 |
| 2015-08-20 | 148.75 | 148.89 | 145.24 | 145.24 | 130.50 | 1,729,700 |
| 2015-08-19 | 147.76 | 149.86 | 146.49 | 149.15 | 134.01 | 2,002,000 |
| 2015-08-18 | 146.47 | 149.26 | 146.47 | 148.49 | 133.42 | 2,389,400 |
| 2015-08-17 | 143.40 | 146.72 | 143.00 | 146.59 | 131.71 | 1,687,700 |
| 2015-08-14 | 143.33 | 144.73 | 143.09 | 144.12 | 129.49 | 1,019,100 |
| 2015-08-13 | 143.40 | 144.60 | 143.15 | 143.18 | 128.65 | 1,691,400 |
| 2015-08-12 | 143.77 | 143.84 | 140.81 | 143.35 | 128.80 | 1,591,200 |
| 2015-08-11 | 145.17 | 146.10 | 143.98 | 144.68 | 129.99 | 1,859,600 |
| 2015-08-10 | 146.38 | 147.25 | 145.19 | 145.68 | 130.89 | 1,190,100 |
| 2015-08-07 | 146.75 | 146.75 | 144.54 | 145.85 | 131.04 | 1,025,300 |
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.
