Cigna Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-12-04	85.900	86.830	85.090	85.950	77.161	1,314,700
2013-12-03	86.860	87.040	86.010	86.160	77.349	1,760,600
2013-12-02	87.370	88.090	87.010	87.170	78.256	1,321,200
2013-11-29	88.440	88.490	87.340	87.450	78.508	689,100
2013-11-27	88.200	88.360	87.790	88.020	79.019	996,700
2013-11-26	88.030	88.570	87.780	87.950	78.956	1,585,200
2013-11-25	86.760	88.340	86.520	88.180	79.163	1,477,700
2013-11-22	85.740	86.870	85.580	86.620	77.762	1,561,200
2013-11-21	86.400	87.420	85.680	85.730	76.963	1,714,300
2013-11-20	84.780	86.450	84.520	85.820	77.044	1,801,100
2013-11-19	84.450	84.800	84.180	84.650	75.994	1,304,400
2013-11-18	83.700	84.250	83.530	84.110	75.509	918,900
2013-11-15	82.910	83.660	82.790	83.640	75.087	1,352,300
2013-11-14	82.190	83.050	82.060	83.030	74.540	1,430,300
2013-11-13	81.090	82.200	80.990	82.170	73.767	1,703,200
2013-11-12	80.990	81.250	80.580	81.100	72.807	1,066,900
2013-11-11	80.770	81.350	80.610	81.110	72.816	741,800
2013-11-08	79.430	80.690	79.290	80.680	72.430	1,434,800
2013-11-07	80.730	81.140	79.220	79.280	71.173	1,420,000
2013-11-06	79.610	81.140	79.300	80.410	72.187	1,287,200
2013-11-05	79.130	80.440	78.790	79.510	71.380	3,954,900
2013-11-04	78.760	79.640	78.400	79.610	71.469	1,806,800
2013-11-01	76.990	78.500	76.610	78.380	70.365	2,513,800
2013-10-31	76.890	78.410	75.570	76.980	69.108	3,201,300
2013-10-30	74.440	75.550	74.440	74.640	67.008	2,264,200
2013-10-29	74.140	74.400	73.680	74.300	66.702	1,768,000
2013-10-28	74.100	74.580	73.730	74.230	66.639	1,621,000
2013-10-25	73.070	74.020	72.790	73.900	66.343	2,100,700
2013-10-24	74.260	74.590	72.640	73.170	65.688	2,122,400
2013-10-23	76.350	76.380	73.730	73.900	66.343	2,680,100
2013-10-22	76.100	77.410	76.100	76.470	68.650	1,255,600
2013-10-21	74.780	76.200	74.150	75.950	68.184	1,981,600
2013-10-18	77.470	77.600	74.460	74.950	67.286	4,564,400
2013-10-17	79.560	79.560	77.460	77.480	69.557	3,150,300
2013-10-16	78.830	80.510	78.650	80.470	72.241	1,564,500
2013-10-15	79.070	79.460	78.100	78.150	70.159	1,370,200
2013-10-14	79.140	79.610	78.620	79.250	71.146	1,375,600
2013-10-11	79.060	79.860	78.730	79.600	71.460	1,083,200
2013-10-10	77.880	79.510	77.780	79.080	70.993	1,379,700
2013-10-09	77.470	77.810	77.020	77.180	69.288	1,251,300
2013-10-08	78.030	78.210	77.380	77.400	69.485	1,379,600
2013-10-07	78.440	78.840	78.130	78.140	70.150	987,800
2013-10-04	78.130	79.720	77.910	79.230	71.128	1,786,800
2013-10-03	78.170	78.500	77.760	78.100	70.114	1,445,300
2013-10-02	78.190	78.560	77.470	78.420	70.401	1,286,400
2013-10-01	76.900	78.890	76.740	78.550	70.518	1,408,300
2013-09-30	77.060	77.130	76.310	76.860	69.000	2,021,000
2013-09-27	77.630	78.100	77.380	77.650	69.710	1,076,700
2013-09-26	78.580	79.160	77.330	78.040	70.060	1,546,700
2013-09-25	78.520	78.840	78.030	78.320	70.311	1,107,400
2013-09-24	78.390	79.100	77.730	78.310	70.302	1,640,000
2013-09-23	78.180	78.560	76.590	78.240	70.239	2,458,000
2013-09-20	77.840	79.490	77.730	78.590	70.554	3,270,300
2013-09-19	81.250	81.430	76.830	77.720	69.773	4,910,400
2013-09-18	83.610	84.000	80.360	81.250	72.942	4,582,900
2013-09-17	84.250	84.270	83.200	83.720	75.159	1,004,200
2013-09-16	84.300	84.680	83.810	84.270	75.653	1,161,400
2013-09-13	83.060	84.140	83.050	83.650	75.096	1,034,700
2013-09-12	82.470	83.180	82.200	82.670	74.216	997,100
2013-09-11	81.740	82.620	81.560	82.300	73.884	1,226,900

← NewerPage 55 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.