Cigna Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-02-13	114.73	114.73	113.63	114.47	102.82	1,103,200
2015-02-12	115.89	116.00	114.21	114.98	103.27	1,080,200
2015-02-11	113.43	115.27	113.43	115.07	103.36	1,421,900
2015-02-10	111.77	113.93	111.73	113.70	102.12	1,152,100
2015-02-09	111.48	112.05	110.76	111.02	99.718	1,392,000
2015-02-06	112.10	112.79	111.22	111.70	100.33	1,355,300
2015-02-05	111.30	113.39	111.25	112.22	100.80	2,060,900
2015-02-04	108.34	110.83	107.64	110.10	98.891	1,768,500
2015-02-03	107.89	109.09	107.68	108.70	97.634	1,395,700
2015-02-02	107.08	107.89	105.23	107.88	96.897	1,431,200
2015-01-30	108.67	109.47	106.63	106.83	95.954	1,570,800
2015-01-29	108.67	109.86	107.84	109.62	98.460	1,354,800
2015-01-28	110.09	110.19	108.54	108.70	97.634	2,040,500
2015-01-27	108.75	109.44	108.19	108.83	97.751	820,700
2015-01-26	109.74	109.75	108.54	109.41	98.272	1,308,600
2015-01-23	112.19	112.95	109.89	109.97	98.775	1,229,300
2015-01-22	110.90	112.18	109.85	112.18	100.76	1,664,800
2015-01-21	108.49	110.72	108.02	110.13	98.918	1,821,000
2015-01-20	108.37	109.24	107.28	108.46	97.418	1,170,900
2015-01-16	106.83	107.97	105.84	107.89	96.906	1,451,300
2015-01-15	107.57	107.94	106.11	106.86	95.981	1,133,900
2015-01-14	105.64	108.33	105.27	107.44	96.502	1,762,800
2015-01-13	107.30	109.10	105.86	106.83	95.954	1,070,000
2015-01-12	108.55	108.55	105.58	106.18	95.371	1,772,300
2015-01-09	109.04	109.16	107.82	108.00	97.005	1,315,600
2015-01-08	105.10	109.24	105.00	109.13	98.020	2,307,000
2015-01-07	103.72	104.51	103.10	103.84	93.269	1,781,700
2015-01-06	101.77	102.56	100.86	101.46	91.131	2,241,400
2015-01-05	102.26	102.43	100.67	101.06	90.772	1,455,000
2015-01-02	103.64	104.53	102.10	102.83	92.362	720,600
2014-12-31	104.48	105.36	102.87	102.91	92.433	701,200
2014-12-30	103.89	104.83	103.78	104.35	93.727	602,700
2014-12-29	103.62	104.34	103.11	104.12	93.520	772,000
2014-12-26	104.35	104.78	103.93	104.00	93.412	587,500
2014-12-24	104.57	104.85	104.21	104.23	93.619	456,600
2014-12-23	105.68	105.73	103.92	104.31	93.691	803,200
2014-12-22	104.46	105.31	104.34	105.20	94.490	1,088,700
2014-12-19	105.51	105.59	104.05	104.53	93.889	2,480,700
2014-12-18	102.75	104.58	102.36	104.58	93.933	1,236,800
2014-12-17	100.35	102.24	100.22	101.60	91.257	1,108,900
2014-12-16	101.16	102.96	99.880	99.970	89.793	1,131,600
2014-12-15	102.58	103.43	100.41	101.35	91.032	1,415,000
2014-12-12	101.63	103.46	101.53	101.73	91.374	1,184,800
2014-12-11	102.64	103.60	102.20	102.43	92.002	1,307,500
2014-12-10	104.16	104.43	102.26	102.40	91.975	1,442,600
2014-12-09	103.27	104.64	103.02	104.39	93.763	1,064,100
2014-12-08	104.60	105.60	104.34	104.88	94.203	1,120,500
2014-12-05	103.46	105.07	103.32	104.71	94.050	1,160,900
2014-12-04	104.00	104.11	102.46	103.19	92.685	1,184,000
2014-12-03	103.84	104.55	103.46	104.03	93.439	1,207,900
2014-12-02	102.93	103.99	102.47	103.38	92.856	1,493,500
2014-12-01	102.63	103.36	101.87	102.56	92.119	1,376,100
2014-11-28	102.43	103.59	102.43	102.89	92.415	938,300
2014-11-26	102.18	102.67	101.33	102.01	91.625	1,045,700
2014-11-25	102.49	102.61	101.13	101.90	91.526	1,434,300
2014-11-24	102.61	102.89	101.93	102.40	91.975	1,838,500
2014-11-21	103.28	103.32	102.01	102.18	91.778	1,566,400
2014-11-20	102.36	102.69	101.88	102.21	91.805	1,372,000
2014-11-19	103.98	103.98	102.37	102.63	92.182	1,419,200
2014-11-18	102.97	104.55	102.97	103.95	93.368	1,579,700

← NewerPage 50 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.