Cigna Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-07-18	51.610	52.180	50.610	51.610	46.259	2,827,100
2011-07-15	52.170	52.770	51.350	51.660	46.303	3,368,800
2011-07-14	51.120	52.500	51.080	52.060	46.662	3,922,600
2011-07-13	50.720	51.790	50.600	51.120	45.819	2,184,200
2011-07-12	50.120	50.960	50.100	50.350	45.129	1,758,100
2011-07-11	51.120	51.170	50.020	50.150	44.950	2,584,200
2011-07-08	51.310	51.890	50.940	51.850	46.474	1,617,300
2011-07-07	52.470	52.500	51.210	51.860	46.483	2,081,700
2011-07-06	51.850	52.130	51.580	52.040	46.644	2,382,300
2011-07-05	52.240	52.290	51.590	52.090	46.689	1,889,100
2011-07-01	51.490	52.210	51.330	52.200	46.787	2,533,200
2011-06-30	51.400	51.810	51.170	51.430	46.097	3,156,300
2011-06-29	51.270	51.540	50.710	51.270	45.954	3,628,500
2011-06-28	49.550	51.160	49.470	51.140	45.837	3,285,800
2011-06-27	48.620	49.530	48.100	49.410	44.287	1,946,000
2011-06-24	49.410	49.480	48.420	48.420	43.399	3,437,200
2011-06-23	49.170	49.520	48.160	49.320	44.206	2,760,500
2011-06-22	50.290	50.840	49.730	49.750	44.591	2,156,800
2011-06-21	50.570	50.830	50.130	50.510	45.273	2,660,500
2011-06-20	48.870	50.100	48.750	50.050	44.860	1,953,000
2011-06-17	49.450	49.760	48.760	48.890	43.821	2,961,500
2011-06-16	49.340	49.540	48.520	49.040	43.955	2,976,600
2011-06-15	49.880	50.530	49.150	49.220	44.116	2,887,800
2011-06-14	49.660	50.680	49.560	50.410	45.183	2,864,500
2011-06-13	49.140	49.600	48.820	49.260	44.152	1,674,000
2011-06-10	50.270	50.380	48.700	49.090	44.000	3,207,900
2011-06-09	48.490	50.700	48.460	50.400	45.174	4,419,200
2011-06-08	48.140	48.540	47.830	48.240	43.238	2,403,600
2011-06-07	48.330	49.050	48.180	48.230	43.229	2,636,300
2011-06-06	48.400	49.010	47.780	47.980	43.005	3,383,000
2011-06-03	49.140	49.820	48.950	49.610	44.466	2,290,100
2011-06-02	49.170	49.850	49.050	49.730	44.574	2,059,200
2011-06-01	49.870	50.450	49.170	49.180	44.081	3,078,500
2011-05-31	49.820	50.000	49.360	49.890	44.717	2,712,600
2011-05-27	48.670	49.480	48.530	49.470	44.340	2,560,900
2011-05-26	47.310	48.810	46.970	48.700	43.650	3,595,400
2011-05-25	47.490	47.820	47.280	47.480	42.557	2,775,400
2011-05-24	48.550	48.550	47.450	47.490	42.566	2,676,300
2011-05-23	48.780	48.780	47.930	48.490	43.462	1,898,800
2011-05-20	49.390	49.650	48.830	49.140	44.045	1,719,000
2011-05-19	49.710	49.900	49.320	49.530	44.394	3,205,900
2011-05-18	48.310	49.660	48.080	49.650	44.502	2,525,700
2011-05-17	48.330	48.470	47.920	48.130	43.139	2,649,500
2011-05-16	48.410	49.200	48.120	48.580	43.543	1,957,300
2011-05-13	48.450	49.310	48.090	48.690	43.641	3,206,500
2011-05-12	47.530	48.170	46.850	48.050	43.068	2,112,500
2011-05-11	47.450	47.950	47.240	47.720	42.772	2,701,700
2011-05-10	47.320	47.600	46.930	47.430	42.512	1,843,700
2011-05-09	46.930	47.320	46.800	47.170	42.279	2,551,800
2011-05-06	47.650	47.760	46.670	46.880	42.019	3,508,800
2011-05-05	47.200	47.740	46.570	47.180	42.288	4,339,700
2011-05-04	46.590	46.720	45.470	45.920	41.159	4,014,500
2011-05-03	46.420	46.600	46.070	46.500	41.678	2,722,800
2011-05-02	47.180	47.670	46.340	46.400	41.589	3,804,900
2011-04-29	47.030	47.030	46.450	46.830	41.974	2,910,900
2011-04-28	46.080	47.190	46.000	46.970	42.100	4,131,000
2011-04-27	45.690	46.000	45.330	45.920	41.159	2,234,000
2011-04-26	45.590	45.970	45.230	45.500	40.782	2,500,000
2011-04-25	45.260	45.400	44.810	45.300	40.603	1,484,100
2011-04-21	44.730	45.980	44.730	45.290	40.594	2,742,800

← NewerPage 65 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.