Cigna Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-01 | 336.00 | 336.00 | 330.71 | 332.96 | 315.63 | 1,473,100 |
| 2024-02-29 | 335.06 | 336.72 | 331.02 | 336.14 | 318.64 | 2,185,000 |
| 2024-02-28 | 340.44 | 340.44 | 332.51 | 335.13 | 317.69 | 1,981,200 |
| 2024-02-27 | 342.00 | 345.24 | 340.55 | 340.74 | 323.00 | 1,697,100 |
| 2024-02-26 | 344.74 | 347.14 | 342.14 | 342.31 | 324.49 | 2,311,200 |
| 2024-02-23 | 343.16 | 345.66 | 341.38 | 344.24 | 326.32 | 998,800 |
| 2024-02-22 | 344.06 | 344.19 | 341.21 | 342.16 | 324.35 | 1,373,900 |
| 2024-02-21 | 342.03 | 344.38 | 339.71 | 343.38 | 325.51 | 1,396,200 |
| 2024-02-20 | 340.44 | 344.42 | 340.04 | 341.35 | 323.58 | 1,624,900 |
| 2024-02-16 | 340.18 | 342.74 | 338.54 | 341.09 | 323.34 | 1,282,600 |
| 2024-02-15 | 342.00 | 342.05 | 337.40 | 339.20 | 321.54 | 1,572,300 |
| 2024-02-14 | 338.90 | 340.06 | 335.63 | 338.61 | 320.98 | 1,198,400 |
| 2024-02-13 | 337.00 | 341.96 | 336.08 | 337.42 | 319.86 | 1,140,800 |
| 2024-02-12 | 334.53 | 337.88 | 333.16 | 337.25 | 319.70 | 1,021,100 |
| 2024-02-09 | 331.61 | 335.83 | 330.67 | 334.93 | 317.50 | 1,508,300 |
| 2024-02-08 | 330.51 | 333.50 | 329.91 | 332.29 | 314.99 | 1,417,000 |
| 2024-02-07 | 329.48 | 333.86 | 328.76 | 330.55 | 313.34 | 1,809,800 |
| 2024-02-06 | 322.00 | 329.27 | 321.52 | 327.58 | 310.53 | 1,857,900 |
| 2024-02-05 | 327.36 | 330.81 | 321.00 | 321.27 | 304.55 | 2,305,400 |
| 2024-02-02 | 315.84 | 328.37 | 315.05 | 323.84 | 306.98 | 3,376,600 |
| 2024-02-01 | 303.63 | 309.07 | 301.73 | 307.32 | 291.32 | 2,981,900 |
| 2024-01-31 | 300.14 | 303.06 | 295.54 | 300.95 | 285.28 | 2,463,500 |
| 2024-01-30 | 299.77 | 300.97 | 296.96 | 298.95 | 283.39 | 1,079,800 |
| 2024-01-29 | 297.00 | 298.98 | 295.60 | 298.88 | 283.32 | 1,219,100 |
| 2024-01-26 | 299.59 | 301.69 | 297.54 | 297.82 | 282.32 | 1,157,600 |
| 2024-01-25 | 297.00 | 301.24 | 291.44 | 298.57 | 283.03 | 2,464,100 |
| 2024-01-24 | 307.44 | 309.59 | 303.60 | 304.50 | 288.65 | 1,697,300 |
| 2024-01-23 | 304.95 | 307.83 | 303.25 | 304.40 | 288.56 | 1,032,500 |
| 2024-01-22 | 302.16 | 306.89 | 301.05 | 305.03 | 289.15 | 1,234,300 |
| 2024-01-19 | 309.84 | 311.05 | 301.00 | 302.06 | 286.34 | 1,760,600 |
| 2024-01-18 | 301.62 | 309.46 | 299.27 | 309.08 | 292.99 | 2,249,300 |
| 2024-01-17 | 308.23 | 312.71 | 307.73 | 308.48 | 292.42 | 1,356,500 |
| 2024-01-16 | 305.58 | 308.36 | 303.00 | 306.94 | 290.96 | 1,144,000 |
| 2024-01-12 | 303.00 | 306.70 | 301.53 | 305.01 | 289.13 | 1,344,400 |
| 2024-01-11 | 307.54 | 307.79 | 304.83 | 307.39 | 291.39 | 1,226,800 |
| 2024-01-10 | 312.39 | 312.39 | 305.90 | 307.72 | 291.70 | 1,151,700 |
| 2024-01-09 | 313.70 | 313.78 | 308.15 | 312.87 | 296.58 | 1,215,500 |
| 2024-01-08 | 314.00 | 314.90 | 308.75 | 313.63 | 297.30 | 1,597,700 |
| 2024-01-05 | 307.46 | 313.77 | 306.85 | 313.59 | 297.27 | 2,341,100 |
| 2024-01-04 | 305.09 | 308.91 | 304.31 | 306.22 | 290.28 | 1,769,800 |
| 2024-01-03 | 313.27 | 313.88 | 303.06 | 303.66 | 287.85 | 3,004,600 |
| 2024-01-02 | 301.29 | 311.01 | 300.32 | 310.10 | 293.96 | 2,881,800 |
| 2023-12-29 | 300.01 | 300.74 | 298.00 | 299.45 | 283.86 | 1,187,000 |
| 2023-12-28 | 299.65 | 301.63 | 299.29 | 299.40 | 283.82 | 825,800 |
| 2023-12-27 | 299.77 | 300.98 | 297.95 | 299.14 | 283.57 | 992,200 |
| 2023-12-26 | 297.24 | 300.85 | 296.08 | 300.12 | 284.50 | 752,500 |
| 2023-12-22 | 297.41 | 299.75 | 297.17 | 298.09 | 282.57 | 1,167,500 |
| 2023-12-21 | 297.00 | 299.28 | 295.92 | 297.24 | 281.77 | 1,089,700 |
| 2023-12-20 | 297.00 | 299.39 | 294.56 | 295.85 | 280.45 | 2,105,500 |
| 2023-12-19 | 291.65 | 294.40 | 290.09 | 294.32 | 279.00 | 1,182,000 |
| 2023-12-18 | 291.49 | 293.76 | 288.88 | 292.07 | 276.87 | 1,364,700 |
| 2023-12-15 | 297.02 | 297.57 | 288.93 | 290.50 | 275.38 | 4,357,000 |
| 2023-12-14 | 293.49 | 300.00 | 290.39 | 298.64 | 283.10 | 2,817,400 |
| 2023-12-13 | 296.97 | 298.30 | 293.38 | 297.18 | 281.71 | 2,443,600 |
| 2023-12-12 | 301.97 | 301.97 | 296.32 | 296.71 | 281.27 | 2,933,200 |
| 2023-12-11 | 298.82 | 303.69 | 291.43 | 301.97 | 286.25 | 9,029,500 |
| 2023-12-08 | 259.47 | 259.70 | 253.95 | 258.80 | 245.33 | 2,781,400 |
| 2023-12-07 | 257.55 | 258.50 | 255.83 | 257.94 | 244.51 | 2,919,500 |
| 2023-12-06 | 258.70 | 259.99 | 255.77 | 257.49 | 244.09 | 2,035,000 |
| 2023-12-05 | 262.29 | 262.71 | 257.13 | 257.78 | 244.36 | 3,121,000 |
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.