Cigna Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-09-08	40.670	41.180	40.380	41.070	36.626	2,142,800
2008-09-05	39.390	39.920	38.720	39.820	35.511	2,075,700
2008-09-04	41.590	41.730	39.650	39.670	35.377	2,713,700
2008-09-03	41.600	42.430	41.180	41.960	37.420	1,732,000
2008-09-02	41.890	43.480	41.490	41.870	37.339	2,838,300
2008-08-29	42.240	42.910	41.860	41.880	37.348	1,847,100
2008-08-28	41.870	42.630	41.810	42.460	37.866	1,327,900
2008-08-27	41.650	42.120	40.770	41.780	37.259	1,739,400
2008-08-26	41.050	41.840	40.580	41.530	37.036	1,266,500
2008-08-25	41.560	42.320	40.680	41.060	36.617	2,026,400
2008-08-22	41.560	42.520	41.420	42.260	37.687	1,900,000
2008-08-21	41.500	41.950	41.110	41.480	36.992	1,874,700
2008-08-20	42.250	42.250	41.210	41.780	37.259	1,639,100
2008-08-19	42.050	42.440	41.480	41.990	37.446	2,293,100
2008-08-18	43.450	43.450	41.870	42.200	37.634	1,819,800
2008-08-15	42.720	44.140	42.550	43.150	38.481	2,455,200
2008-08-14	42.000	43.110	41.890	42.650	38.035	2,242,600
2008-08-13	41.800	42.720	41.530	42.240	37.669	2,121,300
2008-08-12	41.980	43.320	41.560	41.750	37.232	3,257,600
2008-08-11	42.200	42.720	40.010	42.640	38.026	2,499,900
2008-08-08	40.660	42.260	40.340	42.180	37.616	4,587,800
2008-08-07	39.850	41.110	39.640	40.660	36.260	3,880,500
2008-08-06	39.190	40.290	38.810	40.090	35.752	4,120,300
2008-08-05	37.350	39.460	37.090	39.380	35.119	3,386,800
2008-08-04	35.660	38.120	35.660	37.480	33.424	3,435,000
2008-08-01	36.290	36.290	34.100	35.610	31.757	5,534,900
2008-07-31	36.740	37.680	36.530	37.020	33.014	3,938,400
2008-07-30	36.510	37.240	36.140	36.860	32.872	1,654,900
2008-07-29	36.230	36.840	35.880	36.430	32.488	3,276,700
2008-07-28	37.100	37.330	36.560	36.590	32.631	1,705,700
2008-07-25	37.020	37.490	36.710	37.100	33.086	2,279,400
2008-07-24	37.670	37.670	36.680	36.840	32.854	2,337,900
2008-07-23	36.520	38.000	36.090	37.580	33.514	4,047,200
2008-07-22	34.010	36.240	34.010	36.050	32.149	3,620,200
2008-07-21	34.800	35.450	33.760	34.110	30.419	3,137,500
2008-07-18	34.070	35.050	33.540	34.970	31.186	2,912,500
2008-07-17	33.520	34.290	32.820	34.110	30.419	3,938,100
2008-07-16	33.600	33.820	33.110	33.730	30.080	2,585,200
2008-07-15	34.130	34.410	32.910	33.620	29.982	3,270,200
2008-07-14	34.400	35.170	34.150	34.450	30.722	2,436,300
2008-07-11	33.890	34.390	33.230	33.810	30.152	3,048,300
2008-07-10	35.340	35.580	33.500	34.290	30.580	5,589,400
2008-07-09	35.820	36.400	35.550	35.610	31.757	3,001,000
2008-07-08	34.350	35.860	34.310	35.850	31.971	2,281,100
2008-07-07	34.570	35.000	33.850	34.370	30.651	3,273,400
2008-07-03	35.300	35.690	33.720	34.410	30.687	3,633,100
2008-07-02	35.660	36.790	35.500	35.720	31.855	5,295,100
2008-07-01	35.290	35.650	34.780	34.950	31.168	3,069,400
2008-06-30	35.590	35.900	35.280	35.390	31.561	2,696,600
2008-06-27	35.360	36.010	35.270	35.700	31.837	4,276,300
2008-06-26	36.140	36.420	35.180	35.230	31.418	2,207,200
2008-06-25	35.780	36.960	35.780	36.620	32.658	2,735,300
2008-06-24	35.300	36.300	35.300	35.870	31.989	3,218,100
2008-06-23	36.270	36.320	35.070	35.360	31.534	4,321,500
2008-06-20	36.910	37.110	36.080	36.190	32.274	4,006,600
2008-06-19	38.240	38.340	36.250	36.940	32.943	8,055,400
2008-06-18	40.180	40.180	39.550	39.700	35.404	2,396,800
2008-06-17	40.540	40.790	39.940	40.100	35.761	2,549,000
2008-06-16	39.820	40.700	39.200	40.100	35.761	2,458,000
2008-06-13	40.330	40.980	39.670	40.650	36.251	2,241,400

← NewerPage 77 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.