Cigna Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-05-10	32.450	33.060	32.100	32.650	29.238	4,642,600
2010-05-07	33.060	33.060	30.970	31.390	28.109	8,912,100
2010-05-06	32.800	33.970	30.780	32.930	29.488	9,088,800
2010-05-05	30.780	32.260	30.780	32.000	28.656	7,035,100
2010-05-04	32.180	32.210	31.150	31.220	27.957	5,226,200
2010-05-03	32.390	32.770	31.900	32.720	29.300	6,332,300
2010-04-30	33.900	33.900	32.000	32.060	28.709	7,562,700
2010-04-29	33.180	34.580	33.180	33.810	30.276	5,997,100
2010-04-28	32.590	33.360	32.220	33.100	29.641	6,623,100
2010-04-27	32.500	33.280	32.170	32.360	28.978	7,248,800
2010-04-26	34.100	34.240	32.850	32.880	29.444	4,320,500
2010-04-23	33.420	34.210	33.280	33.990	30.438	4,083,900
2010-04-22	33.850	33.900	33.140	33.530	30.026	4,793,000
2010-04-21	34.920	35.080	33.810	34.000	30.447	4,109,800
2010-04-20	35.580	36.040	34.370	34.930	31.279	4,115,900
2010-04-19	34.280	35.700	34.280	35.300	31.611	4,627,100
2010-04-16	34.600	35.170	34.000	34.490	30.885	5,123,200
2010-04-15	34.680	34.880	34.060	34.720	31.091	5,305,800
2010-04-14	35.750	35.750	34.640	34.680	31.055	7,120,000
2010-04-13	36.270	36.300	35.220	35.710	31.978	4,866,200
2010-04-12	36.570	36.670	36.310	36.420	32.614	1,864,300
2010-04-09	36.550	36.700	36.150	36.630	32.802	3,976,700
2010-04-08	36.070	36.630	35.500	36.620	32.793	3,895,300
2010-04-07	36.970	36.970	35.890	36.250	32.461	3,054,900
2010-04-06	36.930	37.360	36.770	37.090	33.214	2,011,900
2010-04-05	37.330	37.610	36.970	37.000	33.133	2,677,900
2010-04-01	36.640	37.190	36.640	37.150	33.267	2,346,300
2010-03-31	36.460	36.670	36.060	36.580	32.757	2,688,200
2010-03-30	36.450	36.820	36.170	36.580	32.757	2,405,600
2010-03-29	36.040	36.430	35.780	36.350	32.551	1,591,900
2010-03-26	36.270	36.480	35.600	35.900	32.148	2,684,000
2010-03-25	36.830	36.850	36.030	36.100	32.327	3,769,200
2010-03-24	37.020	37.080	36.250	36.390	32.587	2,617,700
2010-03-23	37.420	37.470	36.670	36.940	33.079	3,372,900
2010-03-22	37.390	37.970	36.810	37.280	33.384	4,975,300
2010-03-19	37.080	38.010	35.990	37.080	33.205	7,779,700
2010-03-18	34.250	36.020	34.000	35.840	32.094	6,015,600
2010-03-17	35.090	35.090	34.420	34.830	31.190	2,267,400
2010-03-16	34.330	35.040	33.930	34.960	31.306	3,322,700
2010-03-15	34.400	34.440	33.450	34.290	30.706	2,485,500
2010-03-12	34.990	35.230	34.290	34.540	30.930	2,432,700
2010-03-11	34.180	34.990	33.880	34.950	31.297	3,317,900
2010-03-10	33.910	34.640	33.740	34.330	30.742	2,762,800
2010-03-09	33.800	34.580	33.780	34.050	30.491	3,625,400
2010-03-08	34.760	34.940	34.370	34.800	31.127	2,347,000
2010-03-05	34.120	34.820	33.980	34.770	31.100	3,587,800
2010-03-04	34.660	34.700	33.580	34.040	30.447	5,001,000
2010-03-03	34.510	35.070	34.210	34.690	31.029	3,145,300
2010-03-02	34.720	34.800	34.290	34.440	30.805	4,178,000
2010-03-01	34.580	34.990	34.030	34.580	30.930	3,701,100
2010-02-26	34.040	34.760	33.910	34.260	30.644	3,212,700
2010-02-25	33.530	34.200	32.990	33.870	30.295	4,678,000
2010-02-24	33.190	33.980	32.540	33.930	30.349	5,177,500
2010-02-23	33.150	33.340	32.620	33.000	29.517	3,433,000
2010-02-22	32.640	33.660	32.640	33.420	29.893	4,063,300
2010-02-19	32.950	33.000	32.500	32.800	29.338	2,729,800
2010-02-18	32.620	33.540	32.620	33.150	29.651	4,585,300
2010-02-17	32.630	33.720	32.630	33.190	29.687	5,307,200
2010-02-16	32.100	32.720	32.000	32.720	29.267	4,182,000
2010-02-12	32.870	32.930	32.270	32.760	29.302	4,100,000

← NewerPage 70 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.