Cigna Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-12-20	53.780	54.180	53.640	54.170	48.598	1,456,000
2012-12-19	54.430	54.520	53.660	53.670	48.149	1,194,600
2012-12-18	53.840	54.530	53.530	54.490	48.885	3,414,400
2012-12-17	53.240	53.920	53.050	53.760	48.230	1,267,200
2012-12-14	53.430	53.580	52.880	53.020	47.566	1,766,400
2012-12-13	54.010	54.280	53.450	53.700	48.176	1,443,500
2012-12-12	53.250	54.310	53.190	53.960	48.409	2,736,500
2012-12-11	52.930	53.250	52.620	53.110	47.647	1,727,300
2012-12-10	52.370	53.110	52.090	52.930	47.485	2,045,000
2012-12-07	52.690	53.030	52.540	52.900	47.458	1,218,100
2012-12-06	51.950	52.540	51.860	52.500	47.100	1,672,600
2012-12-05	51.830	52.190	51.340	51.920	46.579	2,407,800
2012-12-04	52.190	52.510	51.650	51.660	46.346	2,124,100
2012-12-03	52.420	52.580	51.930	52.090	46.732	1,359,900
2012-11-30	52.190	52.460	51.760	52.270	46.893	3,187,500
2012-11-29	52.240	52.890	51.720	52.080	46.723	2,076,500
2012-11-28	52.070	52.160	51.700	51.970	46.624	1,843,700
2012-11-27	52.190	52.710	52.170	52.420	47.028	1,808,200
2012-11-26	52.350	52.810	51.700	52.240	46.866	1,027,700
2012-11-23	52.060	52.780	52.060	52.760	47.333	450,800
2012-11-21	51.830	52.290	51.630	52.010	46.660	1,188,600
2012-11-20	51.730	51.890	51.240	51.850	46.516	1,887,200
2012-11-19	50.830	51.920	50.710	51.900	46.561	3,004,300
2012-11-16	50.850	50.850	49.340	50.470	45.278	6,316,200
2012-11-15	49.720	50.940	49.460	50.870	45.637	4,742,500
2012-11-14	51.130	51.260	49.440	49.630	44.525	2,691,600
2012-11-13	50.690	51.770	50.690	51.050	45.799	2,083,400
2012-11-12	51.830	51.960	50.940	51.080	45.826	3,039,900
2012-11-09	52.740	52.940	51.620	51.650	46.337	3,046,700
2012-11-08	52.990	53.420	51.970	52.240	46.866	2,447,800
2012-11-07	52.620	53.230	51.970	52.960	47.512	4,168,700
2012-11-06	52.940	53.490	52.050	53.310	47.826	2,513,700
2012-11-05	53.100	53.550	52.640	53.300	47.817	2,345,000
2012-11-02	53.710	53.750	52.910	53.090	47.629	2,929,000
2012-11-01	51.550	53.310	51.550	53.270	47.790	4,255,400
2012-10-31	49.700	51.000	49.560	51.000	45.754	3,834,200
2012-10-26	50.350	50.400	49.370	49.700	44.588	1,805,000
2012-10-25	50.410	50.670	49.990	50.370	45.189	2,098,000
2012-10-24	50.070	50.290	49.970	50.140	44.982	1,594,600
2012-10-23	49.790	50.000	49.000	49.840	44.713	1,626,100
2012-10-22	49.340	50.380	49.280	50.330	45.153	2,165,700
2012-10-19	50.050	50.050	49.350	49.660	44.552	1,418,300
2012-10-18	49.570	50.430	49.400	50.140	44.982	2,302,000
2012-10-17	50.380	50.600	49.510	49.690	44.579	2,481,500
2012-10-16	49.280	50.410	49.250	50.340	45.162	3,395,600
2012-10-15	49.750	50.070	49.560	49.980	44.839	1,842,700
2012-10-12	50.180	50.490	49.650	49.710	44.597	2,242,400
2012-10-11	49.050	50.420	49.020	50.140	44.982	2,620,500
2012-10-10	49.070	49.200	48.680	48.770	43.753	2,478,000
2012-10-09	48.870	49.250	48.800	49.180	44.121	1,835,900
2012-10-08	48.880	49.280	48.830	48.950	43.915	1,414,600
2012-10-05	49.330	49.400	48.720	48.850	43.825	2,333,800
2012-10-04	49.170	49.780	49.010	49.180	44.121	2,779,300
2012-10-03	48.750	49.000	48.630	48.860	43.834	1,693,000
2012-10-02	48.120	48.950	48.110	48.630	43.628	3,658,300
2012-10-01	47.350	48.460	47.290	48.090	43.143	2,683,900
2012-09-28	46.860	47.380	46.670	47.170	42.318	2,210,400
2012-09-27	46.970	47.080	46.730	47.020	42.183	1,519,100
2012-09-26	46.960	47.210	46.500	46.730	41.923	1,755,200
2012-09-25	47.220	47.520	46.830	46.850	42.031	2,641,600

← NewerPage 59 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.