Cigna Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-08-22	94.000	94.060	92.930	93.140	83.658	819,000
2014-08-21	93.950	94.520	93.460	93.970	84.404	618,500
2014-08-20	93.560	93.990	93.020	93.950	84.386	575,800
2014-08-19	93.130	93.760	92.720	93.680	84.143	736,000
2014-08-18	93.000	93.160	92.270	93.150	83.667	567,000
2014-08-15	93.000	93.170	91.530	92.560	83.137	1,333,300
2014-08-14	91.450	93.210	91.190	92.970	83.505	1,335,100
2014-08-13	90.930	91.620	90.350	91.340	82.041	1,752,100
2014-08-12	90.150	91.280	90.010	90.470	81.260	1,840,700
2014-08-11	90.810	90.940	89.970	90.010	80.847	1,822,500
2014-08-08	88.840	90.680	88.690	90.600	81.377	1,273,700
2014-08-07	91.490	91.590	88.660	88.750	79.715	2,160,800
2014-08-06	90.600	92.270	90.600	91.470	82.158	920,900
2014-08-05	91.650	92.460	90.630	90.870	81.619	1,473,200
2014-08-04	91.080	92.080	90.230	91.810	82.463	1,502,400
2014-08-01	90.220	91.770	90.000	90.760	81.520	1,577,200
2014-07-31	90.060	91.640	87.330	90.040	80.874	4,402,800
2014-07-30	95.290	95.290	92.210	93.500	83.981	3,324,200
2014-07-29	96.600	96.630	93.620	94.630	84.996	3,099,600
2014-07-28	95.790	96.950	95.530	96.870	87.008	976,200
2014-07-25	95.290	96.300	94.400	95.760	86.011	764,800
2014-07-24	96.710	97.240	96.510	96.750	86.901	1,038,700
2014-07-23	96.640	97.280	96.100	96.800	86.945	1,164,600
2014-07-22	96.080	97.130	95.910	96.390	86.577	1,672,200
2014-07-21	95.770	95.960	94.880	95.530	85.805	2,327,400
2014-07-18	94.680	96.390	94.200	96.320	86.514	1,781,000
2014-07-17	95.220	95.870	93.650	94.490	84.871	3,045,400
2014-07-16	94.280	94.560	93.770	93.960	84.395	2,599,300
2014-07-15	93.880	94.930	93.620	94.050	84.475	2,113,100
2014-07-14	93.650	95.170	93.640	94.220	84.628	1,910,100
2014-07-11	92.140	93.610	91.950	93.360	83.856	1,221,000
2014-07-10	91.670	92.930	91.580	92.300	82.904	1,250,900
2014-07-09	92.020	92.590	91.970	92.520	83.101	1,262,700
2014-07-08	92.280	92.340	91.560	91.920	82.562	925,500
2014-07-07	92.800	93.390	92.030	92.430	83.020	874,800
2014-07-03	93.270	94.240	93.130	93.660	84.125	663,300
2014-07-02	92.290	92.940	91.250	92.840	83.389	857,600
2014-07-01	92.000	93.310	92.000	92.620	83.191	1,100,900
2014-06-30	92.130	93.200	91.680	91.970	82.607	1,530,700
2014-06-27	91.580	92.170	91.070	91.920	82.562	1,136,800
2014-06-26	91.740	91.870	90.740	91.350	82.050	1,010,800
2014-06-25	90.480	92.110	90.350	92.110	82.733	1,442,400
2014-06-24	91.470	91.770	90.270	90.280	81.089	1,324,500
2014-06-23	91.980	91.990	91.270	91.460	82.149	820,700
2014-06-20	91.650	91.980	91.170	91.860	82.508	1,988,900
2014-06-19	90.790	91.810	90.280	91.370	82.068	1,119,000
2014-06-18	89.920	90.610	89.520	90.580	81.359	922,900
2014-06-17	90.480	90.740	89.550	90.000	80.838	1,303,300
2014-06-16	90.870	91.350	89.990	90.700	81.466	1,655,200
2014-06-13	90.450	91.040	89.880	91.020	81.754	1,253,800
2014-06-12	91.020	91.410	90.100	90.740	81.502	1,360,200
2014-06-11	89.690	91.630	89.670	91.460	82.149	1,837,500
2014-06-10	89.820	90.060	89.160	89.840	80.694	1,051,000
2014-06-09	90.010	90.510	89.490	89.840	80.694	1,498,500
2014-06-06	90.500	91.000	90.150	90.330	81.134	1,263,500
2014-06-05	90.440	91.000	90.140	90.290	81.098	1,129,800
2014-06-04	90.270	90.780	90.150	90.410	81.206	1,159,600
2014-06-03	90.390	90.590	90.120	90.400	81.197	1,520,500
2014-06-02	90.130	90.550	89.640	90.450	81.242	1,326,900
2014-05-30	89.760	90.270	89.290	89.780	80.640	2,560,900

← NewerPage 52 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.