Cigna Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-09-24	47.000	47.500	46.900	47.170	42.318	1,830,800
2012-09-21	47.160	47.270	46.880	47.100	42.255	2,268,200
2012-09-20	47.020	47.110	46.620	46.940	42.111	1,936,200
2012-09-19	47.450	47.530	47.150	47.150	42.300	1,569,700
2012-09-18	47.180	47.620	47.090	47.450	42.569	1,561,900
2012-09-17	47.660	47.870	47.160	47.180	42.327	2,529,100
2012-09-14	47.230	47.920	47.130	47.800	42.883	4,170,000
2012-09-13	46.060	47.350	45.800	47.300	42.434	2,849,400
2012-09-12	46.540	46.730	46.110	46.130	41.385	1,941,700
2012-09-11	46.120	46.870	45.910	46.550	41.762	2,225,200
2012-09-10	46.310	46.540	45.870	45.990	41.259	1,638,200
2012-09-07	46.030	46.370	46.000	46.130	41.385	1,696,000
2012-09-06	45.690	46.200	45.690	45.990	41.259	1,777,000
2012-09-05	45.560	45.850	45.360	45.490	40.811	1,386,000
2012-09-04	45.740	45.960	45.160	45.500	40.820	1,585,500
2012-08-31	45.850	46.220	45.680	45.770	41.062	1,995,700
2012-08-30	45.110	45.890	44.970	45.680	40.981	2,694,800
2012-08-29	44.830	45.280	44.770	44.870	40.254	1,802,000
2012-08-28	44.570	44.850	44.470	44.720	40.120	1,914,900
2012-08-27	44.590	44.940	44.390	44.750	40.147	1,513,900
2012-08-24	44.100	44.570	43.900	44.500	39.922	1,870,600
2012-08-23	44.520	44.660	44.080	44.160	39.617	1,969,700
2012-08-22	44.460	44.780	44.270	44.680	40.084	1,276,500
2012-08-21	44.480	44.750	44.370	44.430	39.860	1,601,500
2012-08-20	44.360	45.000	44.080	44.510	39.931	1,581,200
2012-08-17	44.530	44.590	44.110	44.300	39.743	1,570,800
2012-08-16	43.830	44.520	43.780	44.490	39.913	2,149,000
2012-08-15	43.600	43.990	43.390	43.860	39.348	1,843,500
2012-08-14	43.650	43.750	43.520	43.640	39.151	1,620,500
2012-08-13	43.650	43.770	43.360	43.470	38.998	1,842,200
2012-08-10	43.500	43.850	43.280	43.820	39.312	1,579,300
2012-08-09	43.860	44.260	43.250	43.880	39.366	2,442,500
2012-08-08	42.930	43.950	42.890	43.870	39.357	3,165,600
2012-08-07	42.250	43.580	42.240	43.490	39.016	3,532,100
2012-08-06	42.250	42.380	41.880	42.150	37.814	3,854,800
2012-08-03	41.920	42.700	41.740	42.080	37.751	2,993,300
2012-08-02	41.990	43.000	40.960	41.860	37.554	5,421,400
2012-08-01	40.530	41.080	40.000	40.240	36.101	3,840,600
2012-07-31	41.400	41.490	40.240	40.280	36.137	4,465,700
2012-07-30	41.390	41.590	40.930	41.370	37.114	2,416,500
2012-07-27	39.270	41.500	39.010	41.390	37.132	5,118,500
2012-07-26	40.540	40.560	39.570	39.660	35.580	3,785,900
2012-07-25	40.040	40.210	39.310	39.950	35.840	7,384,100
2012-07-24	41.200	41.580	40.860	41.220	36.980	4,534,300
2012-07-23	41.230	41.470	40.680	41.140	36.908	3,471,200
2012-07-20	42.230	42.530	41.590	41.680	37.393	3,188,300
2012-07-19	43.510	43.610	42.240	42.380	38.021	3,323,400
2012-07-18	42.860	43.460	42.660	43.030	38.604	1,970,600
2012-07-17	43.330	43.460	42.740	42.970	38.550	3,077,200
2012-07-16	43.610	43.650	42.900	43.230	38.783	1,407,100
2012-07-13	42.480	43.700	42.480	43.630	39.142	1,675,100
2012-07-12	42.980	43.240	42.340	42.440	38.074	2,634,700
2012-07-11	42.760	43.150	42.730	43.060	38.631	1,370,500
2012-07-10	43.150	43.250	42.690	42.890	38.478	2,308,700
2012-07-09	43.010	43.940	42.560	42.980	38.559	3,086,900
2012-07-06	42.550	42.630	42.200	42.540	38.164	1,821,200
2012-07-05	42.700	43.010	42.620	42.730	38.335	2,539,800
2012-07-03	43.040	43.510	42.570	42.750	38.352	1,514,300
2012-07-02	44.300	44.480	42.790	42.980	38.559	4,708,600
2012-06-29	44.840	45.020	43.710	44.000	39.474	5,829,200

← NewerPage 60 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.