Cigna Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-03-04	79.210	79.900	79.090	79.710	71.559	1,654,500
2014-03-03	78.770	79.340	78.170	78.610	70.572	1,578,900
2014-02-28	77.880	80.040	77.650	79.590	71.451	2,567,900
2014-02-27	78.200	78.480	77.490	77.800	69.844	1,256,500
2014-02-26	78.030	78.570	77.420	78.020	70.042	1,380,300
2014-02-25	79.000	79.170	77.850	78.160	70.168	2,112,300
2014-02-24	77.100	79.630	77.020	79.190	71.092	3,548,400
2014-02-21	76.680	78.280	76.680	77.340	69.431	2,497,000
2014-02-20	76.760	77.580	76.480	77.100	69.216	3,099,400
2014-02-19	77.500	77.840	76.370	76.440	68.623	2,027,500
2014-02-18	77.860	78.660	77.560	77.590	69.656	3,107,900
2014-02-14	75.990	78.110	75.940	77.710	69.764	4,840,900
2014-02-13	75.700	76.440	75.370	76.140	68.354	4,297,700
2014-02-12	77.390	77.630	75.680	75.940	68.175	3,877,600
2014-02-11	76.700	77.740	76.370	77.220	69.324	4,185,700
2014-02-10	77.450	77.470	76.290	76.740	68.893	4,078,200
2014-02-07	80.110	80.930	76.130	77.470	69.548	8,994,700
2014-02-06	85.510	85.570	84.680	85.370	76.640	1,552,000
2014-02-05	84.230	85.730	84.110	85.070	76.371	1,493,600
2014-02-04	84.750	85.010	83.680	84.950	76.263	1,090,100
2014-02-03	86.460	86.660	84.450	84.520	75.877	1,367,700
2014-01-31	86.700	87.130	85.980	86.310	77.484	1,421,300
2014-01-30	86.620	88.050	86.590	87.650	78.687	984,100
2014-01-29	85.480	87.430	84.750	85.880	77.098	1,425,600
2014-01-28	86.960	87.480	85.900	85.940	77.152	1,535,000
2014-01-27	86.550	87.750	86.130	87.000	78.104	1,310,400
2014-01-24	89.410	89.440	86.500	86.700	77.834	1,566,500
2014-01-23	88.720	89.620	88.630	89.540	80.384	1,122,800
2014-01-22	90.350	90.480	89.290	89.660	80.492	968,200
2014-01-21	89.810	90.550	89.360	90.130	80.914	1,207,300
2014-01-17	89.080	89.630	88.210	89.460	80.312	996,800
2014-01-16	89.500	89.660	88.590	88.820	79.737	1,537,800
2014-01-15	89.640	90.020	89.340	89.860	80.671	1,298,200
2014-01-14	88.730	89.840	88.560	89.490	80.339	867,100
2014-01-13	88.930	89.820	88.730	88.780	79.702	959,600
2014-01-10	90.410	90.630	88.780	89.210	80.088	1,055,800
2014-01-09	87.950	90.510	87.950	90.050	80.842	1,980,900
2014-01-08	88.250	88.350	87.740	87.910	78.921	1,421,600
2014-01-07	86.290	88.560	86.290	88.350	79.316	1,468,000
2014-01-06	86.810	86.850	86.080	86.130	77.323	1,185,500
2014-01-03	86.290	87.000	86.080	86.400	77.565	855,400
2014-01-02	86.990	87.450	86.190	86.200	77.385	1,021,700
2013-12-31	86.690	87.730	86.430	87.480	78.535	770,200
2013-12-30	86.530	86.750	85.720	86.610	77.753	871,600
2013-12-27	86.850	87.230	86.420	86.530	77.682	365,900
2013-12-26	86.310	86.980	86.210	86.810	77.933	386,100
2013-12-24	86.170	86.550	85.830	86.170	77.358	246,600
2013-12-23	85.800	86.180	85.470	85.990	77.197	713,900
2013-12-20	85.490	85.720	84.720	85.250	76.533	2,148,200
2013-12-19	84.640	85.380	83.980	85.320	76.595	1,122,900
2013-12-18	83.990	85.050	83.160	85.040	76.344	1,086,700
2013-12-17	84.150	84.180	83.520	83.780	75.213	1,366,700
2013-12-16	84.060	84.450	83.020	83.950	75.365	1,329,500
2013-12-13	84.560	85.260	83.160	83.250	74.737	1,141,600
2013-12-12	84.860	85.320	84.020	84.280	75.662	1,525,500
2013-12-11	85.970	86.490	84.850	85.130	76.425	1,865,900
2013-12-10	86.810	87.010	86.080	86.100	77.296	1,258,600
2013-12-09	87.510	87.930	86.920	87.150	78.238	1,394,900
2013-12-06	85.320	86.630	85.210	86.500	77.655	1,362,600
2013-12-05	85.870	85.920	84.230	84.320	75.698	1,174,000

← NewerPage 54 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.