Cigna Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|
| 2015-05-12 | 127.82 | 132.74 | 127.68 | 131.86 | 118.48 | 4,211,500 |
| 2015-05-11 | 128.56 | 129.68 | 127.91 | 128.30 | 115.28 | 1,252,000 |
| 2015-05-08 | 127.32 | 128.98 | 127.25 | 128.49 | 115.45 | 1,333,800 |
| 2015-05-07 | 125.44 | 127.20 | 125.23 | 126.49 | 113.65 | 1,395,700 |
| 2015-05-06 | 126.24 | 126.50 | 124.38 | 125.29 | 112.57 | 1,384,200 |
| 2015-05-05 | 126.10 | 126.63 | 124.94 | 125.25 | 112.54 | 1,459,700 |
| 2015-05-04 | 126.07 | 127.78 | 125.78 | 126.73 | 113.87 | 2,158,000 |
| 2015-05-01 | 125.64 | 126.56 | 124.50 | 125.49 | 112.75 | 2,680,500 |
| 2015-04-30 | 126.36 | 128.15 | 124.28 | 124.64 | 111.99 | 2,366,200 |
| 2015-04-29 | 130.76 | 131.53 | 124.82 | 126.68 | 113.82 | 3,426,000 |
| 2015-04-28 | 130.61 | 132.03 | 128.44 | 131.71 | 118.34 | 2,160,900 |
| 2015-04-27 | 131.17 | 131.68 | 129.63 | 130.25 | 117.03 | 2,817,200 |
| 2015-04-24 | 130.53 | 130.87 | 130.24 | 130.66 | 117.40 | 1,017,100 |
| 2015-04-23 | 130.15 | 131.03 | 129.90 | 130.57 | 117.32 | 1,353,100 |
| 2015-04-22 | 131.02 | 131.31 | 129.49 | 130.25 | 117.03 | 1,242,500 |
| 2015-04-21 | 130.83 | 131.44 | 130.20 | 130.70 | 117.43 | 1,849,400 |
| 2015-04-20 | 132.28 | 132.42 | 130.08 | 130.27 | 117.05 | 1,388,200 |
| 2015-04-17 | 132.00 | 132.57 | 130.11 | 131.13 | 117.82 | 1,134,800 |
| 2015-04-16 | 134.49 | 135.00 | 132.44 | 132.80 | 119.32 | 1,936,600 |
| 2015-04-15 | 133.14 | 133.59 | 129.79 | 130.22 | 117.00 | 3,103,700 |
| 2015-04-14 | 132.92 | 133.25 | 131.42 | 132.90 | 119.41 | 1,587,300 |
| 2015-04-13 | 133.51 | 134.96 | 132.72 | 132.80 | 119.32 | 1,351,300 |
| 2015-04-10 | 132.45 | 133.32 | 131.45 | 133.31 | 119.78 | 1,667,300 |
| 2015-04-09 | 131.41 | 132.56 | 131.19 | 132.18 | 118.76 | 1,381,200 |
| 2015-04-08 | 130.29 | 131.55 | 130.02 | 131.49 | 118.14 | 1,394,000 |
| 2015-04-07 | 132.85 | 133.46 | 129.88 | 129.88 | 116.70 | 1,595,100 |
| 2015-04-06 | 129.81 | 132.37 | 129.62 | 131.81 | 118.43 | 1,489,900 |
| 2015-04-02 | 130.49 | 131.58 | 129.80 | 130.47 | 117.23 | 1,468,300 |
| 2015-04-01 | 129.65 | 130.38 | 128.04 | 130.37 | 117.14 | 2,100,700 |
| 2015-03-31 | 129.10 | 130.41 | 128.78 | 129.44 | 116.30 | 1,862,900 |
| 2015-03-30 | 130.87 | 131.13 | 129.53 | 129.96 | 116.77 | 1,436,900 |
| 2015-03-27 | 126.61 | 129.24 | 126.61 | 128.98 | 115.89 | 1,499,400 |
| 2015-03-26 | 125.87 | 127.53 | 125.06 | 126.21 | 113.40 | 1,636,700 |
| 2015-03-25 | 130.03 | 131.06 | 126.89 | 126.91 | 114.03 | 1,647,900 |
| 2015-03-24 | 128.52 | 130.02 | 128.32 | 129.57 | 116.42 | 1,974,200 |
| 2015-03-23 | 128.38 | 129.43 | 128.21 | 128.42 | 115.38 | 1,616,100 |
| 2015-03-20 | 129.22 | 129.31 | 127.95 | 128.38 | 115.35 | 2,025,700 |
| 2015-03-19 | 127.48 | 128.86 | 127.05 | 128.10 | 115.10 | 1,290,200 |
| 2015-03-18 | 125.00 | 128.00 | 124.60 | 127.49 | 114.55 | 1,560,000 |
| 2015-03-17 | 124.62 | 125.17 | 123.77 | 124.85 | 112.18 | 1,263,000 |
| 2015-03-16 | 123.29 | 126.26 | 123.01 | 125.01 | 112.32 | 1,844,400 |
| 2015-03-13 | 122.23 | 123.20 | 121.29 | 122.89 | 110.42 | 1,028,800 |
| 2015-03-12 | 121.02 | 122.87 | 121.02 | 122.75 | 110.29 | 1,051,800 |
| 2015-03-11 | 120.70 | 121.14 | 119.94 | 120.45 | 108.22 | 1,293,300 |
| 2015-03-10 | 120.92 | 121.03 | 119.81 | 119.81 | 107.65 | 1,033,800 |
| 2015-03-09 | 120.64 | 122.29 | 120.34 | 122.01 | 109.59 | 1,617,200 |
| 2015-03-06 | 122.02 | 122.09 | 119.82 | 120.57 | 108.30 | 2,516,800 |
| 2015-03-05 | 121.86 | 123.00 | 121.67 | 122.51 | 110.04 | 1,605,300 |
| 2015-03-04 | 119.25 | 122.35 | 118.70 | 121.86 | 109.45 | 2,901,700 |
| 2015-03-03 | 122.21 | 122.45 | 120.17 | 121.11 | 108.78 | 2,265,500 |
| 2015-03-02 | 121.42 | 123.00 | 121.02 | 122.48 | 110.01 | 2,077,500 |
| 2015-02-27 | 121.58 | 122.42 | 121.58 | 121.63 | 109.25 | 1,557,300 |
| 2015-02-26 | 120.82 | 121.89 | 120.81 | 121.59 | 109.21 | 1,523,900 |
| 2015-02-25 | 121.00 | 121.47 | 120.31 | 121.18 | 108.84 | 1,438,100 |
| 2015-02-24 | 121.37 | 122.00 | 120.70 | 120.76 | 108.47 | 1,505,100 |
| 2015-02-23 | 118.87 | 121.50 | 118.87 | 121.39 | 109.03 | 2,298,300 |
| 2015-02-20 | 116.39 | 118.61 | 116.07 | 118.54 | 106.47 | 1,591,600 |
| 2015-02-19 | 115.58 | 116.92 | 115.30 | 116.19 | 104.36 | 795,600 |
| 2015-02-18 | 115.30 | 116.12 | 114.65 | 116.01 | 104.20 | 1,016,200 |
| 2015-02-17 | 114.26 | 115.50 | 113.25 | 115.48 | 103.72 | 1,316,800 |
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.
