Cigna Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-09-10	80.930	81.750	80.830	81.690	73.337	946,100
2013-09-09	80.890	81.280	80.510	80.670	72.421	1,294,100
2013-09-06	81.390	81.660	79.950	80.830	72.565	1,275,300
2013-09-05	80.310	81.750	80.310	81.250	72.942	1,479,000
2013-09-04	79.300	80.450	78.920	80.340	72.125	1,184,100
2013-09-03	79.450	80.000	78.840	79.460	71.335	1,301,600
2013-08-30	79.330	79.590	78.410	78.690	70.643	1,135,000
2013-08-29	78.110	79.620	78.040	79.040	70.958	859,200
2013-08-28	78.090	78.750	77.780	78.450	70.428	1,533,100
2013-08-27	78.990	79.030	77.990	78.220	70.221	1,298,000
2013-08-26	79.440	79.990	79.000	79.530	71.397	978,100
2013-08-23	78.990	79.450	78.760	79.330	71.218	734,700
2013-08-22	78.010	79.450	77.910	79.080	70.993	784,300
2013-08-21	78.440	78.460	77.420	77.840	69.880	986,100
2013-08-20	77.340	78.780	77.160	78.570	70.536	1,140,200
2013-08-19	77.310	77.890	77.310	77.430	69.512	860,300
2013-08-16	76.530	77.990	76.500	77.360	69.449	1,159,100
2013-08-15	77.380	78.060	75.790	76.710	68.866	1,361,700
2013-08-14	78.750	78.910	77.880	77.990	70.015	1,001,200
2013-08-13	78.790	79.330	77.670	78.970	70.895	1,196,800
2013-08-12	78.090	78.540	77.560	78.490	70.464	1,316,000
2013-08-09	78.900	79.250	77.960	78.440	70.419	1,186,700
2013-08-08	78.530	79.120	77.860	78.670	70.625	1,345,500
2013-08-07	77.720	78.240	77.470	77.820	69.862	1,657,400
2013-08-06	77.640	77.940	76.740	77.760	69.808	1,943,600
2013-08-05	77.190	78.470	76.630	77.840	69.880	1,352,500
2013-08-02	77.140	77.550	76.540	77.300	69.395	1,382,200
2013-08-01	78.060	78.490	76.170	77.270	69.369	2,298,600
2013-07-31	76.290	78.650	76.250	77.830	69.871	1,832,100
2013-07-30	77.660	77.740	76.070	76.450	68.632	1,792,200
2013-07-29	77.490	77.780	77.060	77.200	69.306	881,200
2013-07-26	77.570	78.200	76.740	77.570	69.638	1,308,600
2013-07-25	77.860	78.100	77.300	78.000	70.024	1,042,800
2013-07-24	78.540	79.250	77.810	78.110	70.123	1,347,500
2013-07-23	78.540	78.800	77.980	78.160	70.168	1,144,600
2013-07-22	77.840	78.870	77.550	78.400	70.383	952,600
2013-07-19	77.710	77.880	76.630	77.840	69.880	991,600
2013-07-18	76.030	78.680	76.030	77.550	69.620	1,730,200
2013-07-17	75.340	76.150	75.250	75.490	67.771	1,239,100
2013-07-16	75.830	75.860	74.480	74.950	67.286	1,615,500
2013-07-15	75.860	76.290	75.740	75.890	68.130	1,179,900
2013-07-12	76.700	76.770	75.650	76.030	68.255	1,334,600
2013-07-11	75.710	76.470	75.270	76.140	68.354	1,986,200
2013-07-10	74.660	75.450	74.590	74.880	67.223	1,525,200
2013-07-09	74.080	74.990	73.840	74.650	67.016	1,784,200
2013-07-08	74.210	74.650	73.590	73.830	66.280	1,808,300
2013-07-05	72.960	73.950	72.700	73.940	66.379	1,263,800
2013-07-03	71.550	72.940	71.120	72.920	65.463	1,086,400
2013-07-02	72.610	72.820	71.900	72.120	64.745	1,765,900
2013-07-01	73.170	73.590	72.540	72.810	65.365	1,753,800
2013-06-28	72.410	73.130	72.290	72.490	65.077	1,865,400
2013-06-27	71.670	72.810	71.640	72.560	65.140	1,850,700
2013-06-26	71.290	71.700	70.700	71.370	64.072	1,829,600
2013-06-25	71.240	71.340	70.360	70.670	63.443	2,426,000
2013-06-24	70.630	71.900	70.290	70.840	63.596	4,413,700
2013-06-21	69.940	71.400	69.790	71.040	63.776	3,838,900
2013-06-20	68.460	70.030	68.020	69.240	62.160	3,062,500
2013-06-19	69.750	69.930	68.930	68.930	61.881	1,561,500
2013-06-18	68.210	69.780	68.050	69.660	62.537	1,636,000
2013-06-17	68.620	69.030	67.870	68.280	61.298	1,777,000

← NewerPage 56 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.