Cigna Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-04-03	49.230	49.630	48.770	48.940	43.906	2,729,600
2012-04-02	49.020	49.610	48.830	49.430	44.345	3,132,200
2012-03-30	49.250	49.890	48.750	49.250	44.184	4,383,000
2012-03-29	46.720	49.310	46.510	48.970	43.933	7,391,800
2012-03-28	47.200	47.800	46.490	47.070	42.228	3,337,300
2012-03-27	47.110	47.290	46.490	47.160	42.309	3,362,900
2012-03-26	46.180	46.990	46.130	46.970	42.138	2,951,600
2012-03-23	45.410	45.970	45.390	45.840	41.125	2,450,000
2012-03-22	45.740	45.860	45.390	45.560	40.873	2,781,600
2012-03-21	46.370	46.460	45.980	46.120	41.376	2,188,900
2012-03-20	46.840	46.990	46.360	46.480	41.699	1,908,100
2012-03-19	46.890	47.450	46.800	47.120	42.273	3,192,200
2012-03-16	47.130	47.220	46.760	46.820	42.004	2,838,100
2012-03-15	46.760	47.050	46.430	46.810	41.995	3,180,100
2012-03-14	45.940	46.850	45.830	46.700	41.896	4,879,500
2012-03-13	44.820	46.100	44.790	46.040	41.304	4,579,600
2012-03-12	45.040	45.170	44.740	44.780	40.174	3,123,000
2012-03-09	44.730	45.270	44.420	45.180	40.532	3,707,500
2012-03-08	43.560	44.310	43.550	44.120	39.582	2,893,600
2012-03-07	43.320	43.750	43.210	43.580	39.061	2,642,100
2012-03-06	43.660	44.180	43.060	43.280	38.792	3,005,300
2012-03-05	43.870	44.900	43.870	44.450	39.841	2,888,200
2012-03-02	44.270	44.660	43.880	44.200	39.617	1,777,500
2012-03-01	44.230	44.670	43.900	44.540	39.922	2,227,800
2012-02-29	44.300	44.520	43.870	44.110	39.536	2,182,900
2012-02-28	44.700	44.700	44.170	44.340	39.742	3,139,400
2012-02-27	44.860	45.320	44.630	44.640	40.011	3,229,700
2012-02-24	44.800	45.380	44.800	45.090	40.415	2,585,900
2012-02-23	44.990	45.160	44.560	44.830	40.182	2,330,900
2012-02-22	45.200	45.600	44.930	45.140	40.459	3,225,600
2012-02-21	45.180	46.030	45.100	45.370	40.666	3,552,700
2012-02-17	45.110	45.320	44.780	44.930	40.271	3,087,100
2012-02-16	44.150	44.710	44.070	44.700	40.065	2,203,600
2012-02-15	44.250	44.790	44.000	44.130	39.554	4,026,800
2012-02-14	43.110	44.000	43.110	43.990	39.429	2,431,900
2012-02-13	43.540	43.740	42.870	43.180	38.703	3,951,400
2012-02-10	43.230	43.720	43.080	43.540	39.025	2,254,600
2012-02-09	43.320	43.900	43.100	43.540	39.025	3,074,800
2012-02-08	43.310	43.730	43.110	43.350	38.855	4,820,200
2012-02-07	42.900	43.350	42.760	43.240	38.756	5,521,300
2012-02-06	43.180	43.250	42.370	42.920	38.470	4,718,500
2012-02-03	44.070	44.070	43.260	43.550	39.034	7,466,900
2012-02-02	42.340	44.460	41.140	44.130	39.554	16,708,000
2012-02-01	45.000	46.030	44.900	45.680	40.943	5,777,900
2012-01-31	44.750	45.780	44.730	44.830	40.182	4,800,900
2012-01-30	44.900	44.950	44.200	44.500	39.886	3,504,900
2012-01-27	43.990	45.570	43.930	45.180	40.495	2,992,600
2012-01-26	46.130	46.130	43.990	44.100	39.527	3,823,000
2012-01-25	44.700	45.910	43.860	45.770	41.024	3,622,800
2012-01-24	45.590	45.900	45.020	45.390	40.684	3,048,600
2012-01-23	46.090	46.770	45.750	45.880	41.123	2,013,300
2012-01-20	46.420	46.540	45.760	46.140	41.356	2,295,300
2012-01-19	46.730	46.870	46.010	46.280	41.481	4,246,200
2012-01-18	46.580	47.090	46.230	46.940	42.073	3,315,600
2012-01-17	45.820	47.500	45.820	46.670	41.831	5,118,600
2012-01-13	44.920	45.620	44.510	45.610	40.881	3,705,200
2012-01-12	45.640	45.850	45.040	45.380	40.675	2,322,300
2012-01-11	45.550	45.950	45.280	45.760	41.015	2,211,700
2012-01-10	44.140	45.700	43.840	45.670	40.934	6,217,900
2012-01-09	43.740	43.910	43.200	43.780	39.240	2,296,100

← NewerPage 62 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.