Cigna Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-02-11	32.900	33.410	32.590	33.340	29.821	3,037,900
2010-02-10	33.320	33.500	32.570	33.060	29.571	3,263,900
2010-02-09	33.490	33.750	32.680	33.480	29.946	2,863,900
2010-02-08	33.240	33.840	32.730	33.080	29.589	2,747,900
2010-02-05	33.440	33.990	32.700	33.360	29.839	5,361,000
2010-02-04	34.630	35.640	33.090	33.520	29.982	6,359,800
2010-02-03	35.020	35.200	34.000	34.760	31.091	4,012,700
2010-02-02	33.830	35.360	33.640	35.240	31.521	4,455,400
2010-02-01	33.690	34.440	33.120	33.790	30.224	4,718,200
2010-01-29	34.530	34.640	33.710	33.770	30.206	2,617,100
2010-01-28	34.800	35.340	34.480	34.490	30.850	3,673,700
2010-01-27	34.210	34.980	33.750	34.590	30.939	4,046,400
2010-01-26	34.720	35.420	33.980	34.360	30.734	8,537,300
2010-01-25	37.210	37.210	36.300	36.350	32.513	3,221,000
2010-01-22	36.960	38.080	36.530	36.720	32.844	4,325,200
2010-01-21	38.310	38.860	36.950	37.050	33.140	4,185,900
2010-01-20	38.500	39.260	37.930	38.200	34.168	6,612,300
2010-01-19	37.160	38.880	37.010	37.920	33.918	7,779,800
2010-01-15	36.720	37.000	35.820	36.840	32.952	4,148,100
2010-01-14	36.320	36.920	35.870	36.770	32.889	3,356,200
2010-01-13	36.680	37.050	35.630	36.450	32.603	5,431,700
2010-01-12	37.240	37.370	36.140	36.540	32.683	4,353,800
2010-01-11	38.050	38.250	37.130	37.370	33.426	2,409,800
2010-01-08	38.360	38.360	37.510	37.970	33.963	2,717,900
2010-01-07	36.170	38.400	36.000	38.260	34.222	4,950,900
2010-01-06	36.940	37.560	36.540	36.900	33.005	2,611,900
2010-01-05	36.420	37.500	35.990	36.980	33.077	4,564,300
2010-01-04	35.270	36.410	35.180	36.370	32.531	3,227,300
2009-12-31	35.870	36.180	35.260	35.270	31.547	1,112,700
2009-12-30	36.070	36.070	35.530	35.820	32.039	1,389,900
2009-12-29	36.220	36.490	35.930	36.210	32.388	1,473,600
2009-12-28	36.240	36.620	35.710	36.060	32.254	2,040,500
2009-12-24	36.580	36.650	35.540	36.330	32.496	1,697,900
2009-12-23	36.970	37.190	36.450	36.490	32.639	2,876,300
2009-12-22	37.390	37.660	36.420	36.670	32.800	4,316,300
2009-12-21	36.190	38.120	36.190	37.190	33.265	4,378,500
2009-12-18	36.060	36.230	35.350	35.800	32.022	3,917,600
2009-12-17	36.270	36.650	35.540	36.060	32.254	2,945,700
2009-12-16	36.310	37.050	36.140	36.800	32.916	4,532,200
2009-12-15	36.270	36.950	35.560	36.050	32.245	3,880,400
2009-12-14	36.140	36.690	35.910	36.280	32.451	3,510,500
2009-12-11	35.520	36.000	35.200	35.560	31.807	2,951,200
2009-12-10	33.780	35.750	33.780	35.580	31.825	6,448,300
2009-12-09	34.090	34.860	33.280	33.550	30.009	6,388,200
2009-12-08	32.850	34.390	32.850	33.850	30.277	4,924,000
2009-12-07	31.980	33.840	31.980	33.240	29.732	4,010,700
2009-12-04	32.410	33.140	31.940	32.160	28.766	3,544,600
2009-12-03	33.480	33.540	32.150	32.230	28.828	3,364,200
2009-12-02	33.120	33.370	32.760	33.370	29.848	3,110,600
2009-12-01	32.230	33.520	32.080	33.080	29.589	4,226,000
2009-11-30	33.000	33.000	31.970	32.080	28.694	3,620,900
2009-11-27	32.080	32.760	31.770	32.640	29.195	1,683,200
2009-11-25	32.810	33.250	32.220	33.160	29.660	3,200,800
2009-11-24	32.250	32.800	31.900	32.800	29.338	3,780,900
2009-11-23	31.190	32.440	31.190	32.300	28.891	5,951,300
2009-11-20	29.460	30.170	29.460	30.030	26.861	2,970,500
2009-11-19	29.750	30.000	28.950	29.840	26.691	3,993,600
2009-11-18	30.550	30.770	30.120	30.180	26.995	2,893,600
2009-11-17	30.950	31.070	30.370	30.590	27.361	2,718,000
2009-11-16	30.780	31.510	30.610	30.930	27.666	4,268,300

← NewerPage 71 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.