Cigna Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-10-11	43.220	43.720	42.920	43.620	39.097	1,637,500
2011-10-10	42.860	43.700	42.760	43.430	38.927	1,690,800
2011-10-07	42.800	42.810	41.520	41.980	37.627	2,801,000
2011-10-06	41.720	42.450	41.240	42.430	38.030	2,633,800
2011-10-05	40.800	41.710	40.280	41.600	37.287	2,919,500
2011-10-04	39.170	40.790	38.790	40.640	36.426	4,400,000
2011-10-03	41.380	42.120	39.590	39.980	35.834	4,481,000
2011-09-30	41.990	43.140	41.710	41.940	37.591	3,278,800
2011-09-29	43.180	43.440	41.380	42.520	38.111	2,709,100
2011-09-28	44.250	44.260	42.190	42.240	37.860	2,482,100
2011-09-27	43.740	45.000	43.460	44.230	39.644	3,046,400
2011-09-26	42.730	43.340	41.630	43.280	38.792	2,397,400
2011-09-23	41.700	42.680	41.230	42.260	37.878	3,353,500
2011-09-22	42.530	43.060	41.450	41.960	37.609	4,568,900
2011-09-21	45.570	45.950	43.600	43.620	39.097	2,878,200
2011-09-20	45.970	46.990	45.190	45.630	40.899	2,791,700
2011-09-19	45.510	46.250	45.290	46.020	41.248	2,809,100
2011-09-16	46.680	46.970	45.560	46.400	41.589	3,058,300
2011-09-15	46.430	46.740	45.340	46.590	41.759	2,971,100
2011-09-14	45.060	46.540	44.270	45.830	41.078	3,790,100
2011-09-13	43.940	45.400	43.840	45.090	40.415	4,591,900
2011-09-12	42.250	43.740	42.230	43.680	39.151	4,157,900
2011-09-09	44.690	44.830	42.710	42.880	38.434	4,529,400
2011-09-08	45.600	46.780	45.130	45.200	40.513	2,816,500
2011-09-07	45.280	46.450	44.860	46.310	41.508	1,977,000
2011-09-06	43.310	44.720	43.090	44.410	39.805	2,265,400
2011-09-02	45.190	45.920	44.770	44.840	40.191	1,668,100
2011-09-01	46.800	47.820	46.070	46.170	41.383	2,364,200
2011-08-31	46.930	48.160	46.240	46.740	41.894	3,248,800
2011-08-30	45.770	46.970	45.640	46.700	41.858	2,523,000
2011-08-29	45.500	46.080	44.950	46.080	41.302	1,539,700
2011-08-26	44.000	45.000	42.720	44.860	40.208	3,388,400
2011-08-25	44.890	45.340	43.970	44.290	39.698	3,044,500
2011-08-24	43.570	44.880	43.240	44.860	40.208	3,090,200
2011-08-23	42.130	43.880	41.520	43.830	39.285	2,967,600
2011-08-22	42.640	42.720	41.810	42.030	37.672	2,642,900
2011-08-19	41.420	42.900	41.330	41.650	37.331	5,328,500
2011-08-18	42.770	43.110	41.870	42.370	37.977	6,448,500
2011-08-17	44.520	44.910	43.620	44.120	39.545	1,731,300
2011-08-16	44.330	44.640	43.700	44.140	39.563	2,958,500
2011-08-15	44.040	45.310	43.590	44.760	40.119	3,478,700
2011-08-12	43.490	44.310	42.890	43.790	39.249	3,074,200
2011-08-11	40.560	43.330	40.400	42.830	38.389	5,286,800
2011-08-10	42.300	43.020	40.820	40.980	36.731	5,607,800
2011-08-09	40.840	43.470	40.500	43.470	38.963	6,224,900
2011-08-08	43.770	43.940	40.240	40.250	36.076	6,784,300
2011-08-05	45.640	46.300	44.290	45.190	40.504	5,534,000
2011-08-04	46.350	47.120	45.260	45.500	40.782	6,296,000
2011-08-03	46.020	46.650	44.410	46.550	41.723	4,881,600
2011-08-02	47.390	47.980	45.790	46.010	41.239	7,245,400
2011-08-01	50.300	50.390	46.680	47.630	42.691	7,017,600
2011-07-29	49.690	50.280	48.280	49.770	44.609	3,400,100
2011-07-28	50.150	51.370	49.990	50.210	45.004	1,768,500
2011-07-27	51.190	51.360	49.860	50.010	44.824	3,519,000
2011-07-26	51.840	52.270	51.450	51.560	46.214	1,976,800
2011-07-25	52.460	52.900	51.950	52.010	46.617	1,421,800
2011-07-22	52.470	52.720	52.160	52.620	47.164	1,545,600
2011-07-21	52.360	52.950	52.110	52.550	47.101	2,068,400
2011-07-20	51.840	52.430	51.300	51.900	46.518	2,333,900
2011-07-19	51.830	51.830	50.850	51.530	46.187	2,707,100

← NewerPage 64 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.