Cigna Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 343.99 | 345.00 | 340.22 | 342.40 | 327.27 | 694,500 |
| 2024-08-20 | 341.70 | 344.40 | 339.68 | 342.60 | 327.47 | 900,800 |
| 2024-08-19 | 342.68 | 343.70 | 341.26 | 342.33 | 327.21 | 907,600 |
| 2024-08-16 | 336.82 | 342.91 | 335.74 | 342.32 | 327.20 | 865,300 |
| 2024-08-15 | 337.48 | 337.99 | 332.90 | 336.70 | 321.83 | 1,003,000 |
| 2024-08-14 | 335.00 | 337.10 | 332.75 | 334.90 | 320.11 | 621,100 |
| 2024-08-13 | 328.74 | 333.38 | 328.46 | 332.72 | 318.02 | 1,057,600 |
| 2024-08-12 | 330.96 | 331.78 | 326.46 | 328.10 | 313.61 | 1,720,500 |
| 2024-08-09 | 333.80 | 338.00 | 333.08 | 336.14 | 321.29 | 969,000 |
| 2024-08-08 | 329.06 | 337.27 | 328.28 | 335.02 | 320.22 | 1,164,900 |
| 2024-08-07 | 329.90 | 335.39 | 325.75 | 329.01 | 314.48 | 1,933,700 |
| 2024-08-06 | 323.69 | 329.91 | 323.15 | 329.29 | 314.74 | 2,441,900 |
| 2024-08-05 | 337.71 | 339.68 | 321.36 | 325.71 | 311.32 | 2,507,400 |
| 2024-08-02 | 333.27 | 338.70 | 321.51 | 337.33 | 322.43 | 3,193,700 |
| 2024-08-01 | 336.00 | 339.15 | 324.55 | 332.60 | 317.91 | 2,495,500 |
| 2024-07-31 | 349.25 | 354.00 | 347.62 | 348.67 | 333.27 | 1,466,100 |
| 2024-07-30 | 346.01 | 355.56 | 346.01 | 352.77 | 337.19 | 909,700 |
| 2024-07-29 | 343.65 | 348.46 | 343.08 | 346.54 | 331.23 | 1,021,500 |
| 2024-07-26 | 342.69 | 346.66 | 342.49 | 343.64 | 328.46 | 1,135,700 |
| 2024-07-25 | 343.99 | 349.27 | 340.45 | 341.15 | 326.08 | 775,000 |
| 2024-07-24 | 337.67 | 342.71 | 334.93 | 342.21 | 327.09 | 1,029,800 |
| 2024-07-23 | 336.05 | 337.31 | 333.79 | 336.17 | 321.32 | 603,400 |
| 2024-07-22 | 335.76 | 338.08 | 334.59 | 335.79 | 320.96 | 756,300 |
| 2024-07-19 | 343.67 | 343.67 | 335.53 | 335.84 | 321.00 | 1,169,200 |
| 2024-07-18 | 343.06 | 347.37 | 340.46 | 340.52 | 325.48 | 1,028,800 |
| 2024-07-17 | 339.59 | 345.49 | 339.39 | 344.76 | 329.53 | 1,441,900 |
| 2024-07-16 | 333.83 | 342.46 | 333.83 | 339.71 | 324.70 | 1,166,600 |
| 2024-07-15 | 336.60 | 338.77 | 330.55 | 331.42 | 316.78 | 1,266,500 |
| 2024-07-12 | 333.56 | 335.61 | 330.53 | 334.79 | 320.00 | 820,200 |
| 2024-07-11 | 327.01 | 333.84 | 327.01 | 333.56 | 318.82 | 1,144,000 |
| 2024-07-10 | 329.51 | 332.81 | 323.27 | 329.91 | 315.34 | 1,982,000 |
| 2024-07-09 | 322.20 | 328.69 | 319.67 | 328.37 | 313.86 | 1,379,400 |
| 2024-07-08 | 320.09 | 324.02 | 318.02 | 323.78 | 309.48 | 1,753,500 |
| 2024-07-05 | 324.53 | 325.01 | 316.55 | 319.12 | 305.02 | 1,612,000 |
| 2024-07-03 | 327.42 | 327.89 | 321.69 | 325.43 | 311.05 | 900,700 |
| 2024-07-02 | 326.96 | 327.33 | 324.22 | 325.91 | 311.51 | 1,056,400 |
| 2024-07-01 | 330.58 | 335.00 | 325.83 | 326.27 | 311.86 | 1,386,200 |
| 2024-06-28 | 339.50 | 340.00 | 328.26 | 330.57 | 315.97 | 2,645,300 |
| 2024-06-27 | 336.95 | 336.95 | 331.41 | 334.15 | 319.39 | 1,300,700 |
| 2024-06-26 | 338.59 | 338.59 | 332.91 | 337.58 | 322.67 | 1,491,600 |
| 2024-06-25 | 343.98 | 344.37 | 337.31 | 338.80 | 323.83 | 986,200 |
| 2024-06-24 | 342.16 | 345.96 | 340.11 | 343.14 | 327.98 | 1,276,100 |
| 2024-06-21 | 334.83 | 340.00 | 334.61 | 339.98 | 324.96 | 4,073,500 |
| 2024-06-20 | 334.80 | 338.15 | 331.35 | 337.88 | 322.95 | 1,692,600 |
| 2024-06-18 | 335.56 | 337.55 | 333.45 | 334.80 | 320.01 | 1,206,200 |
| 2024-06-17 | 331.38 | 334.11 | 329.28 | 333.90 | 319.15 | 1,157,000 |
| 2024-06-14 | 332.49 | 334.81 | 328.61 | 333.29 | 318.57 | 907,500 |
| 2024-06-13 | 334.38 | 337.63 | 329.50 | 334.15 | 319.39 | 1,177,600 |
| 2024-06-12 | 338.08 | 339.00 | 333.94 | 336.05 | 321.20 | 1,249,600 |
| 2024-06-11 | 337.81 | 339.67 | 335.77 | 337.94 | 323.01 | 896,500 |
| 2024-06-10 | 337.51 | 339.56 | 336.20 | 338.65 | 323.69 | 1,002,700 |
| 2024-06-07 | 338.44 | 341.40 | 336.92 | 338.10 | 323.16 | 1,208,100 |
| 2024-06-06 | 334.14 | 339.49 | 333.43 | 337.91 | 322.98 | 1,632,300 |
| 2024-06-05 | 337.62 | 338.58 | 329.52 | 334.18 | 319.42 | 1,552,000 |
| 2024-06-04 | 338.25 | 338.25 | 331.27 | 337.06 | 322.17 | 1,654,900 |
| 2024-06-03 | 340.61 | 344.73 | 339.22 | 341.49 | 325.07 | 1,500,500 |
| 2024-05-31 | 332.98 | 344.67 | 331.53 | 344.62 | 328.05 | 3,915,500 |
| 2024-05-30 | 331.54 | 334.70 | 330.63 | 331.00 | 315.08 | 3,686,500 |
| 2024-05-29 | 331.32 | 334.32 | 329.31 | 332.92 | 316.91 | 2,930,700 |
| 2024-05-28 | 332.87 | 335.65 | 331.62 | 333.21 | 317.18 | 1,445,800 |
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.