Cigna Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-05-27	20.310	21.040	20.190	20.330	18.184	3,652,100
2009-05-26	19.780	20.670	19.320	20.470	18.310	3,735,800
2009-05-22	20.650	20.970	19.890	19.930	17.827	3,205,600
2009-05-21	20.610	21.740	20.460	20.740	18.551	4,399,700
2009-05-20	21.280	21.980	20.850	20.940	18.730	3,236,600
2009-05-19	21.470	21.920	20.940	21.000	18.784	3,601,400
2009-05-18	21.900	21.910	20.760	21.470	19.204	5,471,700
2009-05-15	21.810	22.980	21.480	21.660	19.374	4,481,800
2009-05-14	21.740	22.230	21.020	21.860	19.553	5,318,700
2009-05-13	21.220	22.260	20.800	21.210	18.971	4,902,400
2009-05-12	21.630	22.000	20.900	21.500	19.231	3,101,400
2009-05-11	23.770	23.770	21.370	21.430	19.168	5,669,400
2009-05-08	23.510	24.630	23.470	23.680	21.181	7,163,100
2009-05-07	20.280	23.490	20.150	22.340	19.982	10,634,700
2009-05-06	19.500	20.160	19.020	20.070	17.952	5,152,900
2009-05-05	19.500	19.980	19.020	19.230	17.200	5,709,800
2009-05-04	19.940	19.940	18.550	19.310	17.272	4,898,900
2009-05-01	19.750	20.000	19.320	19.490	17.433	2,920,900
2009-04-30	19.800	21.130	19.350	19.710	17.630	5,733,100
2009-04-29	20.340	21.320	19.830	20.770	18.578	3,806,500
2009-04-28	19.330	21.180	19.330	20.390	18.238	4,424,100
2009-04-27	20.090	20.790	19.490	19.500	17.442	3,711,900
2009-04-24	19.460	20.140	19.160	19.580	17.513	2,716,700
2009-04-23	20.120	20.520	18.950	19.570	17.505	2,880,700
2009-04-22	19.730	20.520	19.510	20.020	17.907	2,389,400
2009-04-21	20.350	20.860	19.420	20.120	17.996	2,938,500
2009-04-20	21.070	21.350	19.970	20.050	17.934	3,251,300
2009-04-17	21.380	21.800	20.830	21.410	19.150	3,743,000
2009-04-16	20.620	21.640	20.100	21.220	18.980	7,099,700
2009-04-15	19.530	20.790	19.510	20.750	18.560	5,960,200
2009-04-14	19.840	20.380	19.470	19.560	17.496	3,570,500
2009-04-13	20.510	21.310	20.300	20.430	18.274	4,430,800
2009-04-09	19.410	20.630	19.320	20.450	18.292	5,146,700
2009-04-08	18.280	19.260	17.980	19.030	17.022	4,902,900
2009-04-07	17.490	18.360	16.890	17.850	15.966	5,223,200
2009-04-06	18.130	18.990	17.710	17.900	16.011	3,980,500
2009-04-03	18.590	19.010	17.770	18.340	16.404	4,245,600
2009-04-02	18.430	19.250	18.280	18.600	16.637	4,855,100
2009-04-01	17.200	18.290	16.840	17.890	16.002	4,763,100
2009-03-31	17.510	18.210	17.060	17.590	15.734	4,140,400
2009-03-30	17.350	17.600	16.700	17.130	15.322	4,724,300
2009-03-27	18.440	18.520	17.820	17.900	16.011	3,154,900
2009-03-26	17.990	18.710	17.800	18.640	16.673	3,121,100
2009-03-25	18.350	18.480	17.370	17.750	15.877	4,591,400
2009-03-24	18.030	18.710	17.730	17.760	15.886	4,004,100
2009-03-23	17.830	18.870	17.560	18.720	16.744	5,680,300
2009-03-20	17.870	17.900	16.850	17.260	15.438	4,736,200
2009-03-19	18.820	19.200	17.510	17.820	15.939	5,758,900
2009-03-18	17.130	19.330	16.780	18.500	16.547	8,644,400
2009-03-17	16.740	17.260	16.400	17.250	15.429	4,366,600
2009-03-16	17.360	17.950	16.620	16.670	14.911	5,365,300
2009-03-13	16.650	17.520	16.650	17.240	15.420	5,121,800
2009-03-12	15.280	17.000	15.180	16.540	14.794	6,663,700
2009-03-11	15.460	15.860	14.980	15.290	13.676	6,078,500
2009-03-10	14.260	15.550	13.840	15.320	13.703	6,469,100
2009-03-09	13.400	14.180	12.910	13.610	12.174	4,825,800
2009-03-06	13.010	13.620	12.740	13.440	11.986	7,623,000
2009-03-05	13.960	14.140	12.680	12.870	11.477	5,870,800
2009-03-04	13.690	14.750	13.290	14.340	12.788	6,897,300
2009-03-03	14.450	14.980	13.020	13.330	11.888	9,369,000

← NewerPage 74 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.