Cigna Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-11-17	101.91	103.22	101.89	102.94	92.460	1,468,400
2014-11-14	102.75	102.97	101.45	101.90	91.526	1,706,600
2014-11-13	102.08	103.50	101.88	102.71	92.254	2,110,100
2014-11-12	101.60	102.38	101.36	102.11	91.715	1,479,400
2014-11-11	101.52	102.67	101.46	102.13	91.733	1,924,400
2014-11-10	98.970	101.73	98.930	101.28	90.969	1,980,300
2014-11-07	100.57	101.21	98.120	98.990	88.913	2,584,900
2014-11-06	100.28	101.90	99.910	101.34	91.023	2,014,400
2014-11-05	102.16	102.16	99.780	100.00	89.820	2,339,800
2014-11-04	99.500	101.27	99.480	101.02	90.736	3,345,400
2014-11-03	99.640	100.64	99.380	99.730	89.577	1,659,500
2014-10-31	98.660	99.750	97.580	99.570	89.433	2,593,600
2014-10-30	94.500	97.560	94.500	97.100	87.215	3,049,900
2014-10-29	92.900	94.140	92.690	94.000	84.431	2,970,900
2014-10-28	91.480	92.580	90.550	92.580	83.155	1,532,400
2014-10-27	92.850	93.240	92.360	92.650	83.218	713,300
2014-10-24	92.440	92.860	91.550	92.830	83.380	756,600
2014-10-23	92.530	93.110	92.030	92.270	82.877	874,500
2014-10-22	92.940	93.080	91.410	91.450	82.140	1,735,800
2014-10-21	91.430	92.890	91.260	92.710	83.272	1,249,700
2014-10-20	89.300	90.700	89.190	90.600	81.377	986,000
2014-10-17	88.850	90.370	88.320	89.040	79.975	1,687,700
2014-10-16	88.060	89.950	87.670	88.030	79.068	2,593,500
2014-10-15	86.500	89.100	85.750	88.730	79.697	3,128,400
2014-10-14	88.980	89.060	86.700	87.710	78.781	3,865,700
2014-10-13	90.340	91.170	89.550	89.680	80.550	1,594,200
2014-10-10	90.200	92.070	90.200	90.590	81.368	1,510,800
2014-10-09	91.420	91.860	89.780	89.980	80.820	1,196,000
2014-10-08	89.350	91.470	89.190	91.420	82.113	1,413,600
2014-10-07	89.050	90.830	88.780	89.110	80.038	2,611,500
2014-10-06	90.970	91.400	88.760	89.190	80.110	1,417,000
2014-10-03	89.520	90.940	89.020	90.590	81.368	2,639,800
2014-10-02	89.380	89.680	87.760	88.720	79.688	1,545,000
2014-10-01	90.790	90.950	89.200	89.440	80.335	1,296,400
2014-09-30	91.430	91.700	90.530	90.690	81.457	1,392,300
2014-09-29	90.970	91.780	90.830	91.240	81.951	1,317,800
2014-09-26	91.770	92.130	91.150	91.820	82.472	1,025,800
2014-09-25	94.640	94.640	91.340	91.720	82.383	1,496,300
2014-09-24	93.170	94.990	92.730	94.820	85.167	854,300
2014-09-23	94.360	94.710	92.960	92.980	83.514	1,088,400
2014-09-22	95.170	95.790	94.520	94.700	85.059	863,100
2014-09-19	95.670	95.970	95.010	95.250	85.553	1,672,300
2014-09-18	94.360	95.460	94.320	95.210	85.517	1,093,000
2014-09-17	94.290	94.890	93.670	94.090	84.511	1,432,900
2014-09-16	91.620	93.420	91.100	93.240	83.748	1,061,700
2014-09-15	92.140	92.400	91.480	91.520	82.203	1,198,400
2014-09-12	93.600	93.600	92.010	92.320	82.922	983,600
2014-09-11	93.750	94.010	92.520	93.350	83.847	1,537,900
2014-09-10	96.330	96.330	94.020	94.330	84.727	1,432,700
2014-09-09	96.010	96.630	95.680	95.980	86.209	1,034,800
2014-09-08	96.100	96.270	95.560	96.010	86.236	821,000
2014-09-05	95.550	96.760	95.460	96.390	86.577	1,217,500
2014-09-04	94.920	97.070	94.840	95.490	85.769	1,140,900
2014-09-03	94.340	95.140	94.210	94.750	85.104	1,164,000
2014-09-02	94.920	95.100	93.450	94.200	84.610	826,100
2014-08-29	94.760	95.650	94.280	94.600	84.969	1,182,100
2014-08-28	94.250	95.310	94.250	94.530	84.907	943,500
2014-08-27	93.770	94.510	93.300	94.480	84.862	1,235,800
2014-08-26	93.560	93.960	93.230	93.760	84.215	1,073,600
2014-08-25	93.380	93.870	93.060	93.280	83.784	637,800

← NewerPage 51 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.