Cigna Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-08-20	28.810	30.550	28.810	29.920	26.762	4,715,000
2009-08-19	28.490	29.250	28.240	29.120	26.047	3,919,000
2009-08-18	29.930	29.930	28.780	29.470	26.360	3,026,300
2009-08-17	28.410	30.630	28.360	29.680	26.547	8,161,300
2009-08-14	29.050	29.250	28.310	28.820	25.778	2,985,200
2009-08-13	28.720	29.510	28.500	29.050	25.984	4,341,700
2009-08-12	28.120	29.050	27.690	28.720	25.689	3,162,000
2009-08-11	28.030	28.580	27.550	28.130	25.161	4,224,300
2009-08-10	27.600	28.010	27.350	28.010	25.054	2,708,200
2009-08-07	27.290	28.240	27.100	27.650	24.732	3,421,600
2009-08-06	27.570	27.860	26.490	26.840	24.007	5,862,800
2009-08-05	28.020	28.030	27.310	27.550	24.642	3,076,600
2009-08-04	27.880	28.650	27.410	27.930	24.982	4,566,500
2009-08-03	28.270	28.750	27.320	28.050	25.090	5,811,200
2009-07-31	27.730	28.640	27.570	28.400	25.403	5,099,700
2009-07-30	28.210	29.160	27.230	27.760	24.830	9,443,400
2009-07-29	28.150	29.000	26.040	26.580	23.775	9,498,800
2009-07-28	26.870	28.990	26.380	28.470	25.465	9,700,000
2009-07-27	25.790	26.980	25.560	26.440	23.649	3,716,700
2009-07-24	25.510	26.350	25.340	26.200	23.435	4,097,500
2009-07-23	24.380	25.530	24.100	25.320	22.648	4,698,600
2009-07-22	24.590	24.910	24.280	24.410	21.834	4,760,100
2009-07-21	24.890	25.670	24.230	24.630	22.030	4,200,500
2009-07-20	24.850	25.000	24.290	24.970	22.335	3,471,900
2009-07-17	24.930	25.000	24.450	24.870	22.245	4,046,300
2009-07-16	24.490	24.980	23.340	24.750	22.138	5,800,100
2009-07-15	24.820	25.100	23.490	24.520	21.932	5,988,400
2009-07-14	24.650	25.070	24.160	24.610	22.013	3,304,100
2009-07-13	24.110	24.730	23.960	24.680	22.075	3,366,300
2009-07-10	23.840	24.680	23.800	23.980	21.449	3,042,900
2009-07-09	24.220	24.650	23.280	24.070	21.530	5,048,800
2009-07-08	25.410	25.520	23.350	24.130	21.583	7,601,100
2009-07-07	23.510	25.680	23.460	25.240	22.576	9,531,900
2009-07-06	23.540	23.840	23.100	23.470	20.993	3,497,600
2009-07-02	24.110	24.390	23.520	23.660	21.163	4,381,900
2009-07-01	23.880	24.860	23.540	24.570	21.977	3,858,600
2009-06-30	24.270	24.580	23.760	24.090	21.547	4,565,800
2009-06-29	24.650	24.890	23.860	24.250	21.691	4,252,000
2009-06-26	24.900	25.100	24.380	24.670	22.066	3,506,900
2009-06-25	23.490	25.600	23.290	24.980	22.344	6,653,300
2009-06-24	24.230	24.450	23.570	23.710	21.208	4,789,600
2009-06-23	23.980	24.250	23.560	23.880	21.360	3,476,100
2009-06-22	24.590	25.070	23.590	23.920	21.395	6,570,600
2009-06-19	24.180	25.430	24.060	25.240	22.576	11,455,800
2009-06-18	21.980	23.740	21.930	23.660	21.163	8,136,000
2009-06-17	21.450	22.290	21.100	21.840	19.535	5,745,400
2009-06-16	20.300	21.980	20.270	21.540	19.267	7,074,100
2009-06-15	20.410	20.770	20.150	20.400	18.247	3,743,700
2009-06-12	20.630	21.160	20.210	20.890	18.685	4,074,800
2009-06-11	20.240	21.120	20.000	20.900	18.694	4,763,200
2009-06-10	20.670	21.270	20.170	20.470	18.310	4,767,600
2009-06-09	21.550	21.580	19.850	20.410	18.256	9,191,900
2009-06-08	22.730	22.780	21.110	21.270	19.025	7,066,000
2009-06-05	23.490	23.600	22.670	22.840	20.429	2,661,000
2009-06-04	23.470	23.830	22.490	23.070	20.635	3,872,700
2009-06-03	22.350	23.300	22.170	23.200	20.751	5,400,900
2009-06-02	22.820	24.030	22.600	23.460	20.984	4,555,700
2009-06-01	22.450	23.480	22.240	23.120	20.680	5,222,700
2009-05-29	21.850	22.300	21.200	22.170	19.830	4,728,200
2009-05-28	20.540	22.200	20.540	21.890	19.580	7,796,100

← NewerPage 73 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.