Cigna Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|
| 2015-08-06 | 147.19 | 148.49 | 145.21 | 146.80 | 131.90 | 2,768,500 |
| 2015-08-05 | 144.58 | 147.98 | 144.11 | 147.55 | 132.57 | 3,503,200 |
| 2015-08-04 | 143.40 | 144.21 | 143.06 | 143.89 | 129.28 | 2,425,800 |
| 2015-08-03 | 144.17 | 144.81 | 142.45 | 143.36 | 128.81 | 1,778,000 |
| 2015-07-31 | 144.48 | 145.26 | 143.31 | 144.06 | 129.44 | 2,763,600 |
| 2015-07-30 | 146.99 | 148.23 | 143.85 | 143.90 | 129.29 | 3,535,600 |
| 2015-07-29 | 146.26 | 147.17 | 145.02 | 145.41 | 130.65 | 3,497,600 |
| 2015-07-28 | 146.89 | 146.89 | 144.57 | 145.87 | 131.06 | 3,324,700 |
| 2015-07-27 | 145.06 | 147.25 | 144.02 | 145.90 | 131.09 | 3,582,500 |
| 2015-07-24 | 150.57 | 151.80 | 144.25 | 145.72 | 130.93 | 10,349,100 |
| 2015-07-23 | 157.08 | 158.00 | 153.02 | 154.36 | 138.69 | 6,778,700 |
| 2015-07-22 | 151.31 | 153.39 | 150.65 | 151.07 | 135.74 | 1,730,900 |
| 2015-07-21 | 152.62 | 152.99 | 150.17 | 151.29 | 135.93 | 2,223,100 |
| 2015-07-20 | 153.13 | 154.01 | 151.01 | 152.93 | 137.41 | 1,725,900 |
| 2015-07-17 | 153.72 | 154.70 | 152.27 | 153.41 | 137.84 | 1,951,400 |
| 2015-07-16 | 155.52 | 156.43 | 153.29 | 154.29 | 138.63 | 1,442,200 |
| 2015-07-15 | 155.57 | 157.91 | 155.01 | 156.07 | 140.23 | 1,256,400 |
| 2015-07-14 | 155.46 | 156.58 | 154.71 | 155.95 | 140.12 | 1,207,100 |
| 2015-07-13 | 157.49 | 157.61 | 153.47 | 155.05 | 139.31 | 1,728,700 |
| 2015-07-10 | 157.50 | 159.43 | 155.20 | 157.21 | 141.25 | 1,954,600 |
| 2015-07-09 | 151.91 | 157.37 | 151.02 | 156.56 | 140.67 | 4,161,500 |
| 2015-07-08 | 152.72 | 154.11 | 150.04 | 150.44 | 135.17 | 2,542,300 |
| 2015-07-07 | 159.11 | 160.60 | 150.59 | 154.43 | 138.75 | 5,094,000 |
| 2015-07-06 | 159.07 | 161.01 | 156.79 | 160.06 | 143.81 | 4,368,700 |
| 2015-07-02 | 163.25 | 168.36 | 160.13 | 161.29 | 144.92 | 4,357,800 |
| 2015-07-01 | 163.79 | 163.98 | 160.21 | 162.04 | 145.59 | 3,589,600 |
| 2015-06-30 | 166.39 | 166.39 | 161.87 | 162.00 | 145.56 | 3,468,900 |
| 2015-06-29 | 164.13 | 166.42 | 163.40 | 164.67 | 147.95 | 2,930,600 |
| 2015-06-26 | 169.31 | 170.68 | 164.91 | 168.06 | 151.00 | 11,020,400 |
| 2015-06-25 | 166.17 | 170.40 | 164.96 | 169.77 | 152.54 | 6,178,700 |
| 2015-06-24 | 164.56 | 166.13 | 164.04 | 165.75 | 148.92 | 3,552,300 |
| 2015-06-23 | 163.23 | 164.85 | 161.67 | 164.75 | 148.03 | 6,580,700 |
| 2015-06-22 | 166.50 | 167.00 | 162.26 | 162.60 | 146.09 | 8,989,400 |
| 2015-06-19 | 156.12 | 157.20 | 155.08 | 155.26 | 139.50 | 1,840,200 |
| 2015-06-18 | 155.69 | 157.13 | 155.01 | 156.41 | 140.53 | 1,974,800 |
| 2015-06-17 | 154.26 | 156.75 | 153.50 | 155.40 | 139.63 | 3,367,500 |
| 2015-06-16 | 155.52 | 157.10 | 150.84 | 153.97 | 138.34 | 6,698,900 |
| 2015-06-15 | 136.10 | 164.00 | 135.51 | 153.43 | 137.86 | 14,199,700 |
| 2015-06-12 | 138.81 | 138.81 | 137.13 | 137.31 | 123.37 | 1,093,800 |
| 2015-06-11 | 140.09 | 140.66 | 139.02 | 139.20 | 125.07 | 1,422,500 |
| 2015-06-10 | 138.82 | 140.33 | 138.01 | 139.84 | 125.65 | 1,053,400 |
| 2015-06-09 | 138.75 | 139.46 | 137.61 | 138.50 | 124.44 | 1,094,100 |
| 2015-06-08 | 139.48 | 140.73 | 138.72 | 138.77 | 124.68 | 1,227,300 |
| 2015-06-05 | 137.94 | 139.83 | 137.17 | 139.50 | 125.34 | 1,743,900 |
| 2015-06-04 | 139.68 | 139.87 | 136.98 | 137.69 | 123.71 | 2,087,000 |
| 2015-06-03 | 141.59 | 141.79 | 139.14 | 140.15 | 125.92 | 2,450,400 |
| 2015-06-02 | 143.00 | 143.15 | 140.63 | 141.51 | 127.15 | 3,219,800 |
| 2015-06-01 | 140.87 | 145.30 | 140.50 | 143.86 | 129.26 | 4,593,800 |
| 2015-05-29 | 135.59 | 145.33 | 134.66 | 140.83 | 126.53 | 6,333,500 |
| 2015-05-28 | 134.94 | 136.04 | 134.57 | 135.87 | 122.08 | 1,094,800 |
| 2015-05-27 | 134.65 | 135.63 | 134.16 | 134.94 | 121.24 | 1,123,300 |
| 2015-05-26 | 135.86 | 135.89 | 133.70 | 133.91 | 120.32 | 1,355,600 |
| 2015-05-22 | 132.95 | 137.16 | 132.61 | 135.86 | 122.07 | 3,185,700 |
| 2015-05-21 | 133.25 | 133.56 | 132.52 | 132.95 | 119.45 | 1,133,400 |
| 2015-05-20 | 133.75 | 134.06 | 133.11 | 133.66 | 120.09 | 906,000 |
| 2015-05-19 | 134.11 | 134.72 | 133.50 | 133.78 | 120.20 | 1,412,500 |
| 2015-05-18 | 131.87 | 133.66 | 131.78 | 133.27 | 119.74 | 1,104,800 |
| 2015-05-15 | 131.76 | 132.35 | 131.25 | 132.06 | 118.65 | 1,262,800 |
| 2015-05-14 | 132.48 | 133.07 | 131.43 | 131.85 | 118.47 | 1,460,400 |
| 2015-05-13 | 132.46 | 133.35 | 131.30 | 131.69 | 118.32 | 2,521,000 |
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.
