Cigna Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-03-18	40.000	40.220	38.350	39.570	35.288	3,253,600
2008-03-17	39.300	40.040	39.000	39.430	35.163	3,041,500
2008-03-14	41.360	41.360	39.130	39.940	35.618	3,942,700
2008-03-13	40.000	41.170	39.750	41.040	36.599	5,108,700
2008-03-12	37.400	41.750	37.010	39.950	35.627	9,304,800
2008-03-11	40.500	40.640	36.750	38.760	34.566	11,468,600
2008-03-10	43.010	44.500	42.800	42.980	38.329	1,596,400
2008-03-07	42.830	43.760	42.670	42.890	38.249	2,800,000
2008-03-06	44.640	44.940	43.180	43.260	38.543	1,623,800
2008-03-05	44.070	45.130	44.050	44.920	40.022	1,883,400
2008-03-04	44.240	44.560	43.780	44.170	39.354	2,725,800
2008-03-03	44.440	44.930	43.580	44.740	39.862	2,019,700
2008-02-29	45.840	45.960	44.400	44.580	39.719	2,076,700
2008-02-28	47.470	47.690	46.290	46.430	41.368	1,869,000
2008-02-27	47.390	48.300	47.390	47.720	42.517	1,035,800
2008-02-26	47.260	48.060	47.170	47.750	42.544	2,424,200
2008-02-25	47.450	47.650	46.620	47.430	42.259	1,372,300
2008-02-22	47.420	47.470	46.090	47.370	42.205	1,696,800
2008-02-21	48.380	48.410	47.050	47.140	42.000	1,058,700
2008-02-20	47.520	48.360	47.100	48.220	42.963	1,471,100
2008-02-19	49.070	49.070	47.610	47.840	42.624	1,717,400
2008-02-15	45.970	48.470	45.760	48.470	43.185	2,899,200
2008-02-14	46.920	47.160	45.750	45.850	40.851	1,797,300
2008-02-13	46.790	47.390	45.070	46.810	41.706	5,382,100
2008-02-12	47.160	47.160	46.450	47.050	41.920	3,135,500
2008-02-11	47.930	47.930	46.050	47.140	42.000	1,689,800
2008-02-08	48.070	48.090	47.240	47.580	42.392	1,326,000
2008-02-07	48.770	49.030	46.490	48.230	42.971	3,260,800
2008-02-06	45.570	49.610	45.570	48.780	43.461	3,093,300
2008-02-05	48.890	49.310	47.790	47.810	42.597	2,073,700
2008-02-04	49.800	49.800	49.200	49.490	44.094	931,000
2008-02-01	49.660	50.200	48.910	49.790	44.361	1,926,900
2008-01-31	49.120	49.950	48.510	49.190	43.827	2,085,300
2008-01-30	50.370	51.010	49.560	49.780	44.352	1,548,200
2008-01-29	49.740	51.140	49.680	50.400	44.905	1,378,100
2008-01-28	48.740	49.820	47.940	49.740	44.317	1,569,100
2008-01-25	49.930	50.170	48.440	48.570	43.274	1,977,300
2008-01-24	49.620	49.980	48.490	49.550	44.148	1,701,500
2008-01-23	49.160	50.060	48.170	49.610	44.201	4,046,800
2008-01-22	49.550	51.520	49.550	50.630	45.110	2,752,700
2008-01-18	53.510	55.540	51.150	51.870	46.215	2,768,000
2008-01-17	56.110	56.110	52.070	53.280	47.471	5,419,400
2008-01-16	54.370	56.900	53.970	55.880	49.787	3,002,800
2008-01-15	55.470	56.050	54.240	54.410	48.478	2,438,800
2008-01-14	55.380	56.130	54.550	56.050	49.939	2,967,500
2008-01-11	55.680	56.100	55.010	55.050	49.048	2,473,800
2008-01-10	56.050	56.980	55.920	56.300	50.162	2,405,400
2008-01-09	55.050	56.480	54.620	56.360	50.215	2,985,200
2008-01-08	54.980	55.750	54.630	55.020	49.021	2,612,700
2008-01-07	53.370	54.770	52.630	54.630	48.674	1,978,500
2008-01-04	53.280	53.960	52.750	53.210	47.408	1,387,800
2008-01-03	54.200	54.610	53.520	53.520	47.685	1,186,100
2008-01-02	53.800	54.720	53.500	54.160	48.255	2,218,200

← NewerPage 79 of 79 · 4,733 trading days

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.