Cigna Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-05-29	89.860	90.190	89.160	90.100	80.928	1,210,200
2014-05-28	89.560	89.940	89.000	89.470	80.362	1,668,100
2014-05-27	89.300	89.550	88.950	89.120	80.047	1,503,700
2014-05-23	89.000	89.550	88.600	89.240	80.155	1,449,600
2014-05-22	89.120	89.270	88.500	88.770	79.733	1,372,200
2014-05-21	88.540	89.390	88.540	89.180	80.101	1,011,600
2014-05-20	88.490	88.680	87.630	88.390	79.392	1,636,300
2014-05-19	87.620	88.590	87.520	88.460	79.454	1,661,200
2014-05-16	87.280	87.590	86.700	87.490	78.583	1,358,000
2014-05-15	88.120	88.400	87.140	87.460	78.556	1,771,700
2014-05-14	88.400	88.560	87.850	88.390	79.392	1,500,800
2014-05-13	88.500	88.960	88.040	88.400	79.401	2,486,800
2014-05-12	86.660	88.600	86.630	88.530	79.517	2,829,500
2014-05-09	85.520	86.650	85.330	86.490	77.685	2,451,600
2014-05-08	85.390	85.840	85.200	85.600	76.886	2,281,400
2014-05-07	84.000	85.400	83.790	85.370	76.679	2,124,900
2014-05-06	83.780	84.400	83.270	83.870	75.332	1,691,400
2014-05-05	82.220	83.950	82.000	83.780	75.251	2,322,000
2014-05-02	82.460	83.740	82.150	82.660	74.245	2,185,900
2014-05-01	82.970	83.450	81.700	82.050	73.697	2,381,100
2014-04-30	78.350	80.250	78.050	80.040	71.892	3,213,400
2014-04-29	78.150	78.150	77.800	77.850	69.925	1,725,000
2014-04-28	79.020	79.060	77.660	77.760	69.844	2,091,100
2014-04-25	79.250	79.700	78.220	78.950	70.913	1,505,500
2014-04-24	78.120	79.670	77.740	79.480	71.389	2,207,000
2014-04-23	77.150	77.650	76.510	77.360	69.485	834,900
2014-04-22	76.300	77.640	76.160	77.280	69.413	1,637,300
2014-04-21	76.100	76.770	75.680	76.300	68.532	1,321,800
2014-04-17	73.480	76.140	73.470	75.640	67.940	2,859,800
2014-04-16	77.890	77.890	76.440	76.780	68.964	1,639,000
2014-04-15	77.730	77.780	76.270	77.330	69.458	1,270,500
2014-04-14	77.790	77.920	76.460	77.350	69.476	1,681,200
2014-04-11	78.690	78.990	76.960	77.110	69.260	2,109,900
2014-04-10	81.580	82.000	78.770	79.090	71.038	2,102,900
2014-04-09	81.520	82.230	81.240	81.580	73.275	1,660,400
2014-04-08	80.790	81.910	80.350	81.320	73.041	1,847,900
2014-04-07	81.470	82.230	80.660	80.870	72.637	2,375,400
2014-04-04	83.350	83.740	81.740	81.800	73.473	1,610,500
2014-04-03	82.380	83.210	82.310	83.020	74.568	2,189,900
2014-04-02	82.940	83.110	82.220	82.490	74.092	1,439,000
2014-04-01	83.930	84.730	83.000	83.050	74.595	2,669,500
2014-03-31	80.180	84.280	80.130	83.730	75.206	5,921,700
2014-03-28	78.070	79.550	77.890	79.410	71.326	2,532,600
2014-03-27	80.110	80.110	76.790	77.490	69.601	3,324,800
2014-03-26	80.410	80.870	79.770	80.000	71.856	1,682,500
2014-03-25	81.610	81.620	80.100	80.310	72.134	1,285,700
2014-03-24	82.250	82.820	80.560	80.820	72.592	1,887,300
2014-03-21	83.560	84.370	82.000	82.040	73.688	3,232,400
2014-03-20	80.310	83.830	80.150	82.790	74.362	4,128,800
2014-03-19	77.900	80.940	77.730	80.280	72.107	3,518,600
2014-03-18	77.670	77.920	77.330	77.690	69.781	2,101,700
2014-03-17	76.920	77.930	76.630	77.780	69.862	2,099,100
2014-03-14	77.720	77.970	76.410	76.550	68.757	2,504,600
2014-03-13	79.630	79.780	77.670	77.680	69.772	2,587,000
2014-03-12	79.070	79.760	78.900	79.300	71.227	2,654,900
2014-03-11	79.680	80.470	79.650	79.960	71.820	1,823,800
2014-03-10	78.790	79.710	78.570	79.660	71.550	1,441,700
2014-03-07	79.330	79.520	78.680	79.050	70.967	1,477,000
2014-03-06	80.000	80.280	79.020	79.070	70.984	1,454,600
2014-03-05	79.810	80.000	78.960	79.730	71.577	1,401,200

← NewerPage 53 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.