Cigna Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-11-13	30.450	30.910	30.220	30.590	27.361	2,058,700
2009-11-12	30.860	31.000	30.080	30.220	27.030	2,103,500
2009-11-11	31.000	31.180	30.440	30.900	27.639	3,503,800
2009-11-10	30.910	31.250	30.700	30.950	27.683	2,575,700
2009-11-09	30.640	31.480	30.240	30.960	27.692	4,767,100
2009-11-06	29.730	30.960	29.730	30.880	27.621	3,432,400
2009-11-05	30.370	30.650	29.650	30.440	27.227	3,455,300
2009-11-04	29.260	30.990	29.150	29.780	26.637	7,697,900
2009-11-03	28.170	28.430	27.740	28.310	25.322	3,007,200
2009-11-02	27.930	28.550	27.570	28.030	25.072	3,859,200
2009-10-30	28.540	28.970	27.840	27.840	24.902	3,621,500
2009-10-29	27.700	28.950	27.700	28.730	25.698	4,219,400
2009-10-28	28.440	28.590	27.400	27.550	24.642	4,555,400
2009-10-27	27.590	29.040	27.200	28.630	25.608	5,942,400
2009-10-26	28.790	28.890	27.380	27.500	24.598	3,670,500
2009-10-23	29.250	29.360	28.350	28.500	25.492	2,547,000
2009-10-22	28.100	29.200	28.100	28.920	25.868	4,598,800
2009-10-21	29.240	29.840	28.090	28.160	25.188	3,901,600
2009-10-20	28.920	29.950	28.830	29.250	26.163	4,147,500
2009-10-19	28.400	28.890	28.300	28.850	25.805	2,709,600
2009-10-16	28.660	29.020	28.310	28.370	25.376	2,924,200
2009-10-15	29.540	30.000	28.670	28.930	25.877	4,729,300
2009-10-14	28.860	29.810	28.680	29.710	26.574	3,608,600
2009-10-13	29.570	29.620	28.480	28.710	25.680	4,329,500
2009-10-12	29.840	30.120	29.540	29.640	26.512	3,095,200
2009-10-09	28.550	29.620	28.470	29.520	26.404	5,114,600
2009-10-08	28.760	29.000	28.100	28.330	25.340	6,823,300
2009-10-07	28.400	29.920	28.400	29.560	26.440	5,502,700
2009-10-06	28.870	28.980	28.010	28.680	25.653	4,637,300
2009-10-05	28.020	28.850	27.490	28.700	25.671	4,534,900
2009-10-02	27.530	28.320	26.830	27.820	24.884	4,691,900
2009-10-01	27.940	29.130	27.650	27.810	24.875	4,518,500
2009-09-30	28.530	28.530	27.450	28.090	25.125	8,036,900
2009-09-29	29.260	29.420	27.910	28.600	25.581	9,140,000
2009-09-28	28.500	29.350	28.300	29.040	25.975	5,513,900
2009-09-25	29.070	29.520	28.200	28.310	25.322	5,857,400
2009-09-24	30.350	30.650	28.830	29.200	26.118	6,555,200
2009-09-23	31.230	31.360	30.180	30.340	27.138	7,950,600
2009-09-22	31.830	31.980	30.890	31.310	28.005	5,076,600
2009-09-21	31.570	32.020	31.360	31.750	28.399	2,000,200
2009-09-18	32.700	32.940	31.780	31.840	28.480	4,600,100
2009-09-17	32.520	33.000	32.070	32.600	29.159	5,554,200
2009-09-16	31.610	32.540	30.670	32.540	29.106	4,623,400
2009-09-15	32.210	32.250	31.360	31.390	28.077	4,228,300
2009-09-14	31.420	32.140	31.110	32.080	28.694	4,609,000
2009-09-11	31.090	31.450	30.850	31.330	28.023	3,488,000
2009-09-10	29.270	31.080	29.210	31.060	27.782	6,178,300
2009-09-09	29.460	29.800	28.580	29.410	26.306	4,699,300
2009-09-08	29.750	29.770	28.850	29.400	26.297	3,667,900
2009-09-04	29.620	30.250	29.510	29.900	26.744	2,079,600
2009-09-03	29.720	29.820	28.760	29.640	26.512	3,318,300
2009-09-02	28.640	29.860	28.370	29.700	26.565	5,367,100
2009-09-01	29.420	29.700	28.520	28.690	25.662	3,676,000
2009-08-31	29.350	30.300	29.130	29.430	26.324	2,549,600
2009-08-28	30.800	30.940	29.530	29.670	26.539	2,977,900
2009-08-27	30.200	30.640	29.980	30.570	27.344	3,840,300
2009-08-26	30.630	30.630	29.660	29.970	26.807	3,112,700
2009-08-25	30.010	30.500	29.830	30.400	27.191	3,746,000
2009-08-24	30.180	30.340	29.690	30.000	26.834	3,266,900
2009-08-21	30.280	30.280	29.260	29.870	26.717	4,213,900

← NewerPage 72 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.