Cigna Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-10-28	36.120	36.300	35.340	35.660	31.933	2,542,500
2010-10-27	35.840	36.760	35.550	35.840	32.094	3,782,000
2010-10-26	36.160	36.380	35.870	36.130	32.354	2,006,100
2010-10-25	36.510	36.740	36.320	36.380	32.578	2,357,800
2010-10-22	35.660	36.410	35.580	36.170	32.390	2,239,000
2010-10-21	35.350	35.660	35.010	35.660	31.933	2,516,100
2010-10-20	34.640	35.600	34.620	35.310	31.620	1,854,100
2010-10-19	35.180	35.240	34.430	34.620	31.002	3,314,600
2010-10-18	35.820	35.950	35.270	35.710	31.978	3,300,900
2010-10-15	36.280	36.350	35.540	35.870	32.121	3,641,300
2010-10-14	36.190	36.630	35.630	35.950	32.193	3,294,600
2010-10-13	36.360	36.550	36.000	36.190	32.408	3,778,500
2010-10-12	35.950	36.300	35.580	36.130	32.354	2,790,300
2010-10-11	35.420	36.220	35.420	36.050	32.282	1,538,200
2010-10-08	35.390	35.550	34.990	35.420	31.718	1,236,900
2010-10-07	34.760	35.580	34.710	35.370	31.673	2,378,000
2010-10-06	35.470	36.040	34.330	34.580	30.966	3,437,200
2010-10-05	35.490	35.920	35.230	35.820	32.076	2,594,100
2010-10-04	35.920	36.050	34.950	35.160	31.485	2,334,200
2010-10-01	36.050	36.180	35.370	36.030	32.264	2,715,100
2010-09-30	35.650	35.990	35.400	35.780	32.040	3,491,900
2010-09-29	35.480	35.670	34.950	35.340	31.646	3,037,400
2010-09-28	35.680	35.760	35.340	35.540	31.826	2,797,300
2010-09-27	35.900	36.040	35.630	35.640	31.915	2,010,400
2010-09-24	35.650	36.010	35.570	36.010	32.246	2,213,900
2010-09-23	35.120	35.830	35.020	35.140	31.467	2,027,800
2010-09-22	35.510	35.700	35.080	35.470	31.763	2,283,400
2010-09-21	35.000	35.880	34.800	35.590	31.870	2,260,900
2010-09-20	34.510	35.050	34.430	34.980	31.324	1,490,200
2010-09-17	34.900	34.970	34.330	34.470	30.867	2,055,000
2010-09-16	34.600	34.700	34.250	34.640	31.020	1,784,100
2010-09-15	34.900	35.000	34.400	34.650	31.029	2,900,800
2010-09-14	35.240	35.390	34.910	35.070	31.405	2,576,000
2010-09-13	35.160	35.360	34.790	35.260	31.575	3,383,400
2010-09-10	34.480	34.690	34.200	34.640	31.020	1,932,200
2010-09-09	34.020	34.650	33.900	34.390	30.796	2,885,900
2010-09-08	33.480	33.720	33.350	33.650	30.133	1,692,200
2010-09-07	33.520	33.740	33.160	33.480	29.981	1,457,500
2010-09-03	33.340	33.920	33.280	33.760	30.232	1,995,100
2010-09-02	33.410	33.620	32.740	33.020	29.569	3,325,900
2010-09-01	32.680	33.580	32.390	33.570	30.061	2,752,400
2010-08-31	31.780	32.800	31.500	32.220	28.853	3,526,800
2010-08-30	32.420	32.750	31.910	31.910	28.575	1,232,600
2010-08-27	32.160	32.560	31.570	32.520	29.121	1,816,700
2010-08-26	32.490	32.750	31.910	32.000	28.656	1,763,000
2010-08-25	31.540	32.470	31.390	32.330	28.951	2,164,100
2010-08-24	32.300	32.490	31.770	31.770	28.450	2,776,900
2010-08-23	32.580	33.040	32.480	32.720	29.300	2,619,700
2010-08-20	32.610	32.950	32.100	32.410	29.023	1,962,900
2010-08-19	33.560	33.730	32.610	32.880	29.444	3,367,700
2010-08-18	33.710	33.960	33.320	33.770	30.241	3,029,100
2010-08-17	33.710	34.140	33.360	33.780	30.250	1,982,500
2010-08-16	33.140	33.430	32.550	33.370	29.882	2,903,000
2010-08-13	33.280	33.520	32.940	33.380	29.891	2,110,300
2010-08-12	33.150	33.560	32.780	33.420	29.927	2,395,800
2010-08-11	34.370	34.370	32.840	33.400	29.909	5,760,200
2010-08-10	34.350	35.000	34.140	34.860	31.217	2,727,200
2010-08-09	34.680	34.770	34.380	34.640	31.020	2,547,200
2010-08-06	33.620	34.560	33.520	34.390	30.796	3,242,500
2010-08-05	33.780	34.030	32.660	33.960	30.411	5,912,200

← NewerPage 68 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.