Cigna Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 332.87 | 335.65 | 331.62 | 333.21 | 317.18 | 1,445,800 |
| 2024-05-24 | 338.92 | 338.92 | 331.05 | 332.61 | 316.61 | 1,311,600 |
| 2024-05-23 | 335.72 | 339.43 | 335.48 | 337.83 | 321.58 | 1,510,900 |
| 2024-05-22 | 335.43 | 337.38 | 334.17 | 336.47 | 320.29 | 968,800 |
| 2024-05-21 | 334.99 | 338.81 | 333.96 | 336.38 | 320.20 | 1,175,800 |
| 2024-05-20 | 338.55 | 338.60 | 332.23 | 333.37 | 317.34 | 1,306,700 |
| 2024-05-17 | 338.71 | 339.36 | 334.23 | 338.71 | 322.42 | 2,010,200 |
| 2024-05-16 | 343.91 | 344.80 | 338.16 | 339.26 | 322.94 | 2,275,000 |
| 2024-05-15 | 345.00 | 345.62 | 342.08 | 343.28 | 326.77 | 2,244,500 |
| 2024-05-14 | 348.47 | 351.15 | 345.65 | 346.42 | 329.76 | 1,853,000 |
| 2024-05-13 | 347.70 | 349.97 | 346.84 | 349.14 | 332.35 | 1,361,100 |
| 2024-05-10 | 351.60 | 352.02 | 347.35 | 348.39 | 331.63 | 1,675,300 |
| 2024-05-09 | 347.60 | 351.30 | 346.47 | 350.97 | 334.09 | 1,388,800 |
| 2024-05-08 | 348.59 | 348.79 | 345.44 | 347.35 | 330.64 | 1,355,200 |
| 2024-05-07 | 343.50 | 347.06 | 343.20 | 346.70 | 330.03 | 1,567,900 |
| 2024-05-06 | 342.46 | 344.38 | 339.45 | 342.41 | 325.94 | 1,339,300 |
| 2024-05-03 | 342.29 | 343.65 | 334.72 | 341.50 | 325.08 | 2,413,500 |
| 2024-05-02 | 360.00 | 361.71 | 342.68 | 344.50 | 327.93 | 3,108,800 |
| 2024-05-01 | 349.97 | 359.36 | 348.43 | 357.18 | 340.00 | 1,904,100 |
| 2024-04-30 | 356.59 | 357.95 | 355.70 | 357.04 | 339.87 | 1,216,200 |
| 2024-04-29 | 354.02 | 358.23 | 354.02 | 356.44 | 339.30 | 1,073,600 |
| 2024-04-26 | 352.50 | 355.15 | 351.42 | 354.47 | 337.42 | 830,500 |
| 2024-04-25 | 352.56 | 355.86 | 352.37 | 354.51 | 337.46 | 922,200 |
| 2024-04-24 | 351.04 | 353.99 | 350.06 | 352.28 | 335.34 | 1,120,800 |
| 2024-04-23 | 354.00 | 357.21 | 351.89 | 352.65 | 335.69 | 1,188,500 |
| 2024-04-22 | 352.75 | 356.39 | 352.65 | 353.18 | 336.19 | 1,404,000 |
| 2024-04-19 | 351.28 | 352.80 | 348.02 | 352.39 | 335.44 | 1,305,100 |
| 2024-04-18 | 349.71 | 353.38 | 347.00 | 348.78 | 332.01 | 1,621,700 |
| 2024-04-17 | 346.86 | 349.93 | 345.78 | 346.08 | 329.44 | 1,426,500 |
| 2024-04-16 | 356.13 | 356.13 | 346.44 | 346.85 | 330.17 | 1,799,900 |
| 2024-04-15 | 354.12 | 355.12 | 347.46 | 348.90 | 332.12 | 1,357,000 |
| 2024-04-12 | 351.78 | 353.33 | 348.50 | 349.84 | 333.01 | 1,442,000 |
| 2024-04-11 | 357.39 | 358.34 | 352.65 | 353.08 | 336.10 | 1,081,100 |
| 2024-04-10 | 356.25 | 359.72 | 355.51 | 357.84 | 340.63 | 1,005,700 |
| 2024-04-09 | 359.47 | 360.46 | 356.38 | 357.48 | 340.29 | 1,129,200 |
| 2024-04-08 | 360.89 | 361.87 | 357.34 | 357.98 | 340.76 | 1,612,500 |
| 2024-04-05 | 360.84 | 364.26 | 359.37 | 362.45 | 345.02 | 992,500 |
| 2024-04-04 | 364.11 | 364.14 | 359.83 | 360.37 | 343.04 | 1,147,900 |
| 2024-04-03 | 364.37 | 364.52 | 360.33 | 361.07 | 343.70 | 1,567,500 |
| 2024-04-02 | 359.95 | 364.65 | 359.09 | 363.09 | 345.63 | 2,054,800 |
| 2024-04-01 | 362.69 | 364.35 | 359.93 | 364.08 | 346.57 | 1,036,800 |
| 2024-03-28 | 363.95 | 365.71 | 363.15 | 363.19 | 345.72 | 1,162,700 |
| 2024-03-27 | 359.99 | 364.71 | 359.45 | 363.34 | 345.86 | 1,467,500 |
| 2024-03-26 | 355.04 | 359.83 | 354.54 | 357.73 | 340.52 | 1,205,100 |
| 2024-03-25 | 353.08 | 355.81 | 352.30 | 355.55 | 338.45 | 1,034,000 |
| 2024-03-22 | 353.67 | 355.77 | 351.33 | 351.78 | 334.86 | 1,102,300 |
| 2024-03-21 | 354.11 | 355.35 | 352.71 | 353.72 | 336.71 | 1,290,800 |
| 2024-03-20 | 351.55 | 354.78 | 351.08 | 353.83 | 336.81 | 1,049,400 |
| 2024-03-19 | 353.98 | 354.43 | 351.31 | 352.37 | 335.42 | 1,134,600 |
| 2024-03-18 | 350.51 | 354.16 | 349.93 | 352.63 | 335.67 | 1,499,100 |
| 2024-03-15 | 346.03 | 353.10 | 345.85 | 352.05 | 335.12 | 3,818,800 |
| 2024-03-14 | 348.51 | 350.22 | 347.39 | 349.51 | 332.70 | 1,527,700 |
| 2024-03-13 | 345.80 | 349.13 | 344.44 | 348.72 | 331.95 | 1,584,200 |
| 2024-03-12 | 342.08 | 345.05 | 341.00 | 343.94 | 327.40 | 1,313,500 |
| 2024-03-11 | 340.87 | 344.43 | 339.62 | 342.27 | 325.81 | 1,326,500 |
| 2024-03-08 | 342.03 | 345.85 | 340.86 | 341.79 | 325.35 | 1,485,400 |
| 2024-03-07 | 343.76 | 347.99 | 338.73 | 342.74 | 326.26 | 2,072,700 |
| 2024-03-06 | 333.43 | 340.84 | 333.43 | 339.82 | 323.48 | 2,449,800 |
| 2024-03-05 | 336.21 | 336.97 | 332.01 | 332.73 | 316.73 | 1,468,200 |
| 2024-03-04 | 332.62 | 338.74 | 331.78 | 336.80 | 319.27 | 1,294,100 |
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.