Cigna Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-08-04	31.800	32.370	31.720	32.150	28.790	3,199,300
2010-08-03	31.400	32.210	31.320	31.770	28.450	3,151,400
2010-08-02	31.280	31.650	30.990	31.590	28.288	2,890,100
2010-07-30	30.390	31.010	30.060	30.760	27.545	2,607,100
2010-07-29	30.630	31.020	30.230	30.620	27.420	2,944,900
2010-07-28	31.410	31.660	30.230	30.370	27.196	3,677,800
2010-07-27	31.990	32.050	31.460	31.530	28.235	2,129,400
2010-07-26	31.000	31.850	30.950	31.780	28.459	2,197,400
2010-07-23	31.400	31.540	30.820	31.010	27.769	3,799,300
2010-07-22	31.030	31.630	30.900	31.520	28.226	3,399,800
2010-07-21	31.480	31.500	30.510	30.690	27.482	3,290,200
2010-07-20	30.730	31.320	30.420	31.250	27.984	3,722,700
2010-07-19	30.510	31.290	30.460	31.150	27.894	2,679,600
2010-07-16	31.390	31.680	30.300	30.340	27.169	3,732,500
2010-07-15	31.500	31.920	30.870	31.610	28.306	3,702,100
2010-07-14	31.330	31.660	31.060	31.450	28.163	3,576,300
2010-07-13	31.430	31.710	31.240	31.370	28.091	2,619,900
2010-07-12	31.220	31.410	30.890	31.130	27.876	2,646,500
2010-07-09	31.130	31.350	30.880	31.290	28.020	2,148,900
2010-07-08	30.870	31.290	30.630	31.010	27.769	2,986,700
2010-07-07	30.420	31.270	30.170	30.700	27.491	7,405,500
2010-07-06	30.250	30.740	29.830	30.190	27.035	4,533,600
2010-07-02	29.990	30.160	29.580	29.770	26.659	3,010,600
2010-07-01	30.980	31.040	29.120	29.860	26.739	9,695,900
2010-06-30	31.670	31.970	30.950	31.060	27.814	4,876,900
2010-06-29	32.770	32.940	31.650	31.870	28.539	4,941,600
2010-06-28	33.300	33.730	33.090	33.190	29.721	2,183,500
2010-06-25	33.360	33.480	32.930	33.290	29.811	4,592,800
2010-06-24	33.780	34.140	33.280	33.340	29.855	2,523,800
2010-06-23	34.160	34.300	33.720	33.950	30.402	3,243,200
2010-06-22	35.130	35.410	34.110	34.210	30.635	4,185,400
2010-06-21	35.520	35.940	35.080	35.210	31.530	2,179,800
2010-06-18	35.390	35.470	35.070	35.210	31.530	2,718,100
2010-06-17	35.360	35.500	34.950	35.340	31.646	2,370,500
2010-06-16	34.800	35.490	34.750	35.190	31.512	1,764,300
2010-06-15	34.870	35.170	34.740	35.110	31.441	2,226,500
2010-06-14	34.720	35.190	34.530	34.550	30.939	2,957,000
2010-06-11	33.770	34.540	33.540	34.490	30.885	2,417,900
2010-06-10	33.720	34.200	33.380	34.140	30.572	3,104,400
2010-06-09	33.870	34.160	33.130	33.290	29.811	2,944,900
2010-06-08	34.260	34.420	33.010	33.630	30.115	4,762,600
2010-06-07	34.030	34.730	33.220	33.910	30.366	3,489,900
2010-06-04	34.270	35.760	33.970	34.070	30.509	4,178,100
2010-06-03	33.960	34.860	33.700	34.800	31.163	3,175,400
2010-06-02	33.090	33.790	32.950	33.760	30.232	3,289,400
2010-06-01	33.070	33.970	32.820	32.860	29.426	3,189,700
2010-05-28	33.640	33.900	33.250	33.470	29.972	2,789,300
2010-05-27	33.190	33.710	32.720	33.680	30.160	2,404,100
2010-05-26	32.450	33.260	32.340	32.430	29.041	4,027,500
2010-05-25	31.610	32.190	31.220	32.160	28.799	6,186,700
2010-05-24	32.440	33.240	32.260	32.710	29.291	3,057,600
2010-05-21	31.990	33.160	31.880	32.650	29.238	4,533,400
2010-05-20	33.000	33.400	32.330	32.630	29.220	5,477,100
2010-05-19	33.500	34.320	33.440	33.740	30.214	3,480,200
2010-05-18	33.980	34.450	33.630	33.750	30.223	4,323,000
2010-05-17	33.330	33.880	32.870	33.670	30.151	2,924,800
2010-05-14	33.570	33.760	32.820	33.430	29.936	3,297,000
2010-05-13	33.720	34.600	33.500	33.840	30.303	4,022,200
2010-05-12	33.280	34.120	33.070	33.960	30.411	3,249,000
2010-05-11	32.300	33.650	32.170	33.130	29.667	3,376,400

← NewerPage 69 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.