Cigna Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-01-25	40.460	41.770	40.180	41.620	37.270	4,133,100
2011-01-24	40.930	41.090	40.360	40.510	36.276	1,740,200
2011-01-21	40.890	41.050	40.580	40.970	36.688	3,069,600
2011-01-20	40.260	40.860	40.120	40.850	36.581	3,454,600
2011-01-19	40.910	41.030	40.210	40.410	36.187	2,869,700
2011-01-18	40.110	41.140	40.040	41.140	36.840	3,869,600
2011-01-14	39.410	40.440	39.220	40.030	35.846	2,988,100
2011-01-13	39.310	39.660	39.220	39.530	35.399	1,733,000
2011-01-12	39.750	39.750	39.150	39.320	35.210	2,319,000
2011-01-11	39.440	39.750	39.360	39.500	35.372	2,805,300
2011-01-10	39.130	39.410	38.850	39.280	35.175	2,579,200
2011-01-07	39.130	39.450	38.720	39.410	35.291	3,762,300
2011-01-06	38.180	39.140	37.980	39.010	34.933	5,900,600
2011-01-05	37.310	37.900	37.210	37.600	33.670	5,450,000
2011-01-04	37.780	37.920	37.370	37.480	33.563	2,326,100
2011-01-03	36.860	37.900	36.760	37.820	33.867	3,245,600
2010-12-31	36.240	36.810	36.220	36.660	32.829	1,330,200
2010-12-30	36.450	36.500	36.190	36.250	32.461	1,377,500
2010-12-29	36.550	36.720	36.410	36.540	32.721	931,700
2010-12-28	36.570	36.650	36.270	36.600	32.775	1,070,400
2010-12-27	36.450	36.600	36.160	36.550	32.730	806,800
2010-12-23	36.670	36.830	36.440	36.630	32.802	1,265,700
2010-12-22	36.970	37.070	36.540	36.650	32.820	1,713,300
2010-12-21	36.850	37.350	36.780	37.000	33.133	2,679,600
2010-12-20	36.850	36.860	36.500	36.760	32.918	1,372,400
2010-12-17	36.330	36.770	36.180	36.700	32.864	2,769,200
2010-12-16	36.850	36.920	35.950	36.340	32.542	3,838,900
2010-12-15	37.040	37.210	36.350	36.830	32.981	2,814,600
2010-12-14	37.540	37.790	37.020	37.150	33.267	2,783,800
2010-12-13	37.570	38.350	37.260	37.500	33.581	3,711,800
2010-12-10	37.770	37.890	37.530	37.650	33.715	1,729,100
2010-12-09	37.130	37.890	37.090	37.620	33.688	3,328,500
2010-12-08	37.050	37.250	36.700	36.930	33.070	2,920,100
2010-12-07	37.900	37.900	36.970	37.030	33.160	4,459,000
2010-12-06	37.950	38.060	37.530	37.560	33.634	2,095,000
2010-12-03	38.210	38.210	37.690	37.980	34.011	1,845,000
2010-12-02	37.990	38.340	37.740	38.260	34.261	3,281,400
2010-12-01	37.230	38.000	37.230	38.000	34.028	3,866,300
2010-11-30	36.590	37.100	36.350	36.810	32.963	3,023,100
2010-11-29	35.950	36.970	35.630	36.920	33.061	3,442,500
2010-11-26	36.260	36.660	36.010	36.210	32.426	1,036,000
2010-11-24	36.480	36.900	36.480	36.690	32.855	2,004,100
2010-11-23	37.090	37.190	36.170	36.360	32.560	3,449,500
2010-11-22	38.120	38.550	36.900	37.510	33.590	4,988,700
2010-11-19	36.400	37.480	36.100	37.450	33.536	4,347,800
2010-11-18	36.330	36.930	35.820	36.500	32.685	2,086,000
2010-11-17	35.880	36.310	35.460	36.240	32.452	2,097,400
2010-11-16	36.150	36.270	35.630	35.810	32.067	2,208,300
2010-11-15	37.370	37.520	36.440	36.460	32.649	3,157,400
2010-11-12	37.110	37.650	36.910	37.360	33.455	3,050,000
2010-11-11	36.370	37.120	36.280	37.000	33.133	2,938,800
2010-11-10	36.580	36.740	36.070	36.650	32.820	2,890,900
2010-11-09	36.880	37.010	36.390	36.560	32.739	3,275,700
2010-11-08	37.130	37.600	36.720	36.830	32.981	3,727,700
2010-11-05	37.480	37.830	36.890	37.360	33.455	3,070,700
2010-11-04	37.200	37.400	36.780	37.370	33.464	2,172,000
2010-11-03	36.850	37.480	36.240	36.820	32.972	3,401,400
2010-11-02	35.720	36.860	35.720	36.850	32.999	3,824,100
2010-11-01	35.320	35.810	34.870	35.380	31.682	3,565,800
2010-10-29	35.640	36.110	35.050	35.160	31.485	3,755,500

← NewerPage 67 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.