Cigna Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-06-12	40.130	40.220	39.740	39.930	35.609	2,808,900
2008-06-11	40.290	40.420	39.800	39.890	35.574	3,081,600
2008-06-10	40.160	40.560	39.880	40.340	35.975	2,643,500
2008-06-09	41.850	41.850	40.470	40.590	36.198	2,116,700
2008-06-06	41.750	42.120	41.310	41.550	37.054	2,879,500
2008-06-05	40.510	42.430	40.070	42.290	37.714	4,015,500
2008-06-04	40.200	41.320	40.200	40.700	36.296	2,769,900
2008-06-03	40.210	40.640	39.710	40.200	35.850	2,455,300
2008-06-02	40.500	40.850	39.920	40.150	35.806	1,904,900
2008-05-30	41.020	41.300	40.580	40.600	36.207	1,667,700
2008-05-29	40.370	41.330	40.350	40.930	36.501	2,418,900
2008-05-28	40.600	42.000	40.430	40.650	36.251	1,749,500
2008-05-27	40.330	40.670	39.900	40.480	36.100	2,676,900
2008-05-23	40.480	40.940	40.310	40.590	36.198	2,895,200
2008-05-22	38.560	40.970	38.550	40.740	36.332	2,991,500
2008-05-21	39.260	40.480	39.250	39.830	35.520	3,066,700
2008-05-20	40.020	40.360	38.870	39.550	35.270	4,684,000
2008-05-19	40.560	40.630	39.560	39.800	35.493	2,693,600
2008-05-16	40.900	40.900	39.680	40.460	36.082	3,283,300
2008-05-15	40.010	40.260	39.570	40.210	35.859	2,402,100
2008-05-14	40.000	40.260	39.550	40.060	35.725	2,963,200
2008-05-13	41.370	41.370	39.420	39.870	35.556	3,738,400
2008-05-12	41.300	41.710	40.680	40.910	36.483	1,991,700
2008-05-09	40.710	41.310	40.500	41.280	36.813	1,963,200
2008-05-08	41.030	41.250	40.600	41.170	36.715	2,068,600
2008-05-07	41.490	41.490	40.540	40.800	36.385	2,682,800
2008-05-06	41.410	41.410	40.180	41.140	36.688	1,960,100
2008-05-05	42.000	42.300	40.970	41.180	36.724	3,037,800
2008-05-02	42.930	42.930	41.300	42.430	37.839	3,066,900
2008-05-01	41.900	42.000	40.320	41.000	36.564	4,867,500
2008-04-30	43.480	43.940	42.360	42.710	38.089	2,026,600
2008-04-29	43.360	44.000	43.010	43.690	38.962	1,442,300
2008-04-28	43.960	43.960	42.980	43.330	38.641	1,271,900
2008-04-25	42.190	43.550	41.810	43.490	38.784	1,642,100
2008-04-24	43.450	43.450	41.550	42.080	37.527	1,956,900
2008-04-23	40.070	43.320	39.760	42.880	38.240	5,129,900
2008-04-22	41.450	41.450	39.400	39.830	35.520	4,262,100
2008-04-21	42.390	42.990	41.970	42.310	37.732	2,159,100
2008-04-18	43.960	44.240	42.560	42.700	38.080	1,613,100
2008-04-17	42.710	43.500	42.510	43.150	38.481	1,761,000
2008-04-16	40.420	43.340	40.420	42.640	38.026	1,638,300
2008-04-15	41.430	43.220	41.430	42.690	38.071	2,379,300
2008-04-14	41.680	42.270	41.330	41.690	37.179	1,475,000
2008-04-11	43.380	43.500	41.790	41.850	37.322	1,505,100
2008-04-10	42.240	43.380	42.000	42.850	38.213	1,708,700
2008-04-09	43.750	44.020	42.720	42.880	38.240	1,345,800
2008-04-08	43.190	44.120	43.010	43.590	38.873	1,299,600
2008-04-07	43.820	44.300	43.330	43.400	38.704	1,422,000
2008-04-04	43.480	43.770	42.680	43.420	38.722	1,480,200
2008-04-03	42.880	43.850	42.760	43.080	38.418	2,306,000
2008-04-02	44.030	44.500	42.960	43.210	38.534	3,130,100
2008-04-01	41.000	44.180	40.000	44.180	39.399	3,150,000
2008-03-31	41.340	41.520	40.460	40.570	36.180	2,072,300
2008-03-28	41.900	41.900	40.980	41.110	36.662	1,559,400
2008-03-27	41.360	41.960	40.970	41.620	37.116	1,675,300
2008-03-26	41.750	41.750	40.840	41.260	36.795	1,711,700
2008-03-25	42.540	42.800	41.380	41.910	37.375	1,938,800
2008-03-24	42.000	42.000	40.710	41.410	36.929	1,898,400
2008-03-20	39.380	41.290	38.840	39.830	35.520	2,434,000
2008-03-19	39.990	41.060	39.380	39.380	35.119	2,571,000

← NewerPage 78 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.