Cigna Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-03-02	15.650	15.650	13.580	14.030	12.512	9,812,700
2009-02-27	15.940	17.140	15.580	15.760	14.055	7,635,000
2009-02-26	18.190	18.190	15.760	16.390	14.617	9,547,200
2009-02-25	18.710	18.750	17.460	17.920	15.981	6,033,500
2009-02-24	18.020	18.890	17.860	18.800	16.766	8,281,200
2009-02-23	18.230	18.990	16.860	17.720	15.803	9,185,500
2009-02-20	18.800	19.330	18.050	18.670	16.650	7,490,200
2009-02-19	20.980	21.390	19.190	19.220	17.140	6,834,200
2009-02-18	20.080	20.890	19.600	20.600	18.371	8,543,500
2009-02-17	20.500	20.930	19.750	19.920	17.765	5,118,200
2009-02-13	21.480	21.960	20.980	21.300	18.995	3,720,000
2009-02-12	20.410	21.830	20.000	21.490	19.165	4,641,800
2009-02-11	20.690	21.240	20.320	21.140	18.853	4,292,400
2009-02-10	21.880	22.250	20.070	20.530	18.309	6,667,800
2009-02-09	22.000	23.060	21.370	22.250	19.842	4,128,800
2009-02-06	21.460	22.500	20.690	21.730	19.379	5,681,700
2009-02-05	18.440	21.780	18.440	21.390	19.076	12,772,600
2009-02-04	18.360	18.630	17.570	18.020	16.070	5,236,200
2009-02-03	17.870	18.580	17.600	18.370	16.382	5,254,600
2009-02-02	17.010	18.050	16.790	17.660	15.749	6,082,500
2009-01-30	17.620	17.780	16.660	17.360	15.482	5,034,100
2009-01-29	18.120	18.250	17.290	17.600	15.696	4,551,400
2009-01-28	16.010	18.820	16.010	18.290	16.311	9,245,600
2009-01-27	15.730	16.630	15.650	16.550	14.759	4,230,900
2009-01-26	15.640	16.110	15.340	15.600	13.912	2,947,500
2009-01-23	14.130	15.780	14.120	15.520	13.841	3,050,800
2009-01-22	14.520	15.450	14.100	14.950	13.332	7,596,400
2009-01-21	14.970	15.060	14.040	14.850	13.243	4,305,100
2009-01-20	15.230	15.970	14.040	14.110	12.583	5,367,000
2009-01-16	14.810	15.670	14.720	15.270	13.618	6,182,500
2009-01-15	14.640	14.970	14.010	14.720	13.127	5,585,400
2009-01-14	15.040	15.040	14.310	14.660	13.074	3,612,100
2009-01-13	14.770	16.510	14.770	15.420	13.751	8,594,500
2009-01-12	16.670	17.160	15.830	16.030	14.295	3,213,800
2009-01-09	17.610	17.680	16.530	16.710	14.902	3,113,500
2009-01-08	17.040	17.520	16.720	17.390	15.508	2,715,400
2009-01-07	17.870	18.050	17.000	17.090	15.241	3,870,700
2009-01-06	17.660	18.270	17.520	18.170	16.204	4,732,800
2009-01-05	17.700	18.780	17.280	18.150	16.186	4,649,200
2009-01-02	16.910	17.910	16.780	17.790	15.865	3,099,700
2008-12-31	16.470	16.990	16.270	16.850	15.027	3,100,700
2008-12-30	15.530	16.520	15.510	16.490	14.706	2,725,000
2008-12-29	15.600	15.730	15.160	15.390	13.725	3,385,200
2008-12-26	15.730	15.980	15.630	15.880	14.162	1,422,200
2008-12-24	15.600	15.600	15.090	15.400	13.734	688,300
2008-12-23	15.730	16.160	15.410	15.510	13.832	2,117,700
2008-12-22	16.130	17.440	15.130	15.530	13.850	2,999,700
2008-12-19	15.510	16.480	15.220	16.180	14.429	6,023,600
2008-12-18	16.060	16.990	15.400	15.900	14.180	4,233,700
2008-12-17	15.640	16.380	15.300	15.840	14.126	3,891,300
2008-12-16	14.990	16.090	14.130	15.980	14.251	6,761,600
2008-12-15	15.630	16.030	14.140	14.630	13.047	4,648,900
2008-12-12	14.340	15.540	13.770	15.540	13.859	7,438,900
2008-12-11	14.390	15.660	14.380	14.800	13.199	4,937,000
2008-12-10	14.250	14.760	13.870	14.390	12.833	3,565,900
2008-12-09	14.500	16.300	13.890	14.050	12.530	8,274,500
2008-12-08	14.500	14.990	13.840	14.700	13.109	6,360,700
2008-12-05	12.130	14.260	11.480	14.140	12.610	7,954,400
2008-12-04	11.800	12.790	11.800	12.310	10.978	5,457,100
2008-12-03	11.730	12.590	11.320	12.440	11.094	4,388,900

← NewerPage 75 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.