Cigna Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-12-02	11.010	12.200	11.010	11.990	10.693	6,034,400
2008-12-01	11.770	11.930	11.010	11.160	9.952	4,024,300
2008-11-28	12.330	12.660	11.860	12.110	10.800	2,149,900
2008-11-26	11.310	12.470	10.750	12.370	11.032	4,743,300
2008-11-25	10.870	11.790	10.080	11.540	10.291	8,084,800
2008-11-24	9.110	10.670	8.940	10.420	9.293	8,491,500
2008-11-21	9.130	9.510	8.000	8.820	7.866	16,410,900
2008-11-20	10.850	11.000	8.780	8.880	7.919	9,602,300
2008-11-19	12.520	12.860	10.670	10.880	9.703	7,514,600
2008-11-18	12.180	12.940	11.800	12.550	11.192	5,006,500
2008-11-17	12.800	13.350	12.160	12.180	10.862	5,408,300
2008-11-14	13.010	14.040	12.490	12.950	11.549	7,364,400
2008-11-13	13.130	13.440	12.120	13.210	11.781	7,320,600
2008-11-12	13.470	13.880	12.930	13.010	11.602	4,077,500
2008-11-11	15.170	15.170	13.500	14.150	12.619	5,360,300
2008-11-10	16.340	16.550	14.420	15.050	13.422	4,261,200
2008-11-07	15.410	16.070	15.230	15.850	14.135	4,172,800
2008-11-06	16.810	16.950	15.060	15.320	13.662	7,503,800
2008-11-05	17.650	18.530	16.940	17.150	15.294	5,859,500
2008-11-04	18.190	18.780	17.010	18.010	16.061	10,526,700
2008-11-03	16.410	19.340	16.130	19.180	17.105	14,618,000
2008-10-31	15.340	18.080	9.820	16.300	14.536	51,904,300
2008-10-30	20.560	20.600	15.080	15.580	13.894	17,798,700
2008-10-29	21.910	21.940	19.250	19.850	17.702	8,399,000
2008-10-28	22.480	22.480	20.630	22.250	19.842	6,222,300
2008-10-27	23.430	23.430	20.260	20.730	18.487	5,311,600
2008-10-24	22.520	24.450	22.160	23.830	21.251	3,519,800
2008-10-23	24.510	25.530	23.210	24.420	21.778	4,609,100
2008-10-22	25.570	26.200	23.780	24.430	21.787	4,754,700
2008-10-21	27.480	29.290	26.340	27.860	24.845	3,440,100
2008-10-20	25.530	27.840	25.060	27.800	24.792	2,735,900
2008-10-17	25.050	27.230	25.020	25.220	22.491	8,020,300
2008-10-16	26.920	29.070	24.360	25.740	22.955	6,678,300
2008-10-15	29.950	30.770	26.410	26.500	23.633	5,699,100
2008-10-14	28.680	31.120	28.420	30.520	27.218	5,892,800
2008-10-13	23.060	27.500	22.730	27.500	24.524	4,876,900
2008-10-10	24.420	24.890	21.250	22.260	19.851	7,715,200
2008-10-09	27.760	27.900	24.800	24.800	22.117	6,415,800
2008-10-08	29.190	30.100	26.780	27.650	24.658	4,564,500
2008-10-07	31.200	31.910	29.630	30.250	26.977	2,664,300
2008-10-06	33.460	34.000	28.870	30.290	27.012	3,571,700
2008-10-03	32.920	34.480	32.670	33.400	29.786	2,105,000
2008-10-02	33.620	33.980	31.350	32.170	28.689	1,651,800
2008-10-01	34.200	35.290	32.360	33.760	30.107	1,431,200
2008-09-30	35.250	35.250	32.790	33.980	30.303	1,918,700
2008-09-29	35.820	37.070	31.690	33.330	29.724	2,008,200
2008-09-26	34.730	37.410	34.730	36.530	32.577	1,322,500
2008-09-25	33.850	36.150	33.850	35.310	31.489	1,568,200
2008-09-24	34.260	34.680	33.730	33.730	30.080	1,302,400
2008-09-23	34.550	35.070	33.960	34.510	30.776	1,722,200
2008-09-22	35.500	36.300	34.170	34.530	30.794	2,182,800
2008-09-19	41.650	42.750	36.420	36.850	32.863	4,649,800
2008-09-18	36.150	39.310	33.990	37.170	33.148	5,524,700
2008-09-17	37.150	37.700	35.600	35.600	31.748	3,176,800
2008-09-16	38.710	39.240	36.560	37.940	33.835	4,023,700
2008-09-15	39.780	40.430	39.000	39.490	35.217	2,485,800
2008-09-12	40.290	40.830	39.670	40.660	36.260	2,474,200
2008-09-11	39.340	40.880	39.070	40.660	36.260	2,989,800
2008-09-10	39.560	40.410	39.140	39.920	35.600	2,696,900
2008-09-09	40.910	41.440	39.240	39.360	35.101	3,543,900

← NewerPage 76 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.