Cigna Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	268.25	269.88	261.10	262.91	248.06	3,027,800
2023-12-01	263.96	273.13	263.79	269.02	253.82	3,401,900
2023-11-30	263.89	266.91	259.42	262.88	248.03	7,046,800
2023-11-29	283.15	287.60	262.51	262.87	248.02	7,568,700
2023-11-28	287.03	289.04	285.35	286.08	269.92	1,437,000
2023-11-27	287.97	289.66	285.01	286.26	270.09	1,220,100
2023-11-24	288.50	290.78	287.33	287.85	271.59	416,200
2023-11-22	286.59	289.16	285.95	288.31	272.02	905,900
2023-11-21	285.21	286.89	280.72	286.49	270.31	1,274,500
2023-11-20	281.38	285.83	281.38	284.30	268.24	1,394,900
2023-11-17	282.97	282.97	277.06	282.56	266.60	1,517,200
2023-11-16	282.60	284.50	280.10	282.24	266.30	1,774,300
2023-11-15	289.96	290.79	281.04	282.98	267.00	2,401,900
2023-11-14	293.19	294.61	285.29	290.08	273.69	2,766,800
2023-11-13	293.73	295.99	291.72	294.12	277.51	1,002,800
2023-11-10	289.24	294.00	286.46	293.21	276.65	1,224,600
2023-11-09	295.55	296.84	288.51	288.91	272.59	1,389,700
2023-11-08	296.48	298.68	293.91	295.35	278.67	1,565,700
2023-11-07	307.71	307.80	293.30	295.03	278.36	3,558,000
2023-11-06	311.19	315.34	302.23	306.84	289.51	2,272,600
2023-11-03	317.71	319.25	310.48	310.65	293.10	1,580,400
2023-11-02	306.31	319.92	306.31	318.89	300.88	2,231,400
2023-11-01	307.75	311.84	305.65	309.41	291.93	1,755,300
2023-10-31	307.20	310.09	306.15	309.20	291.73	1,592,500
2023-10-30	303.97	306.46	301.78	305.22	287.98	1,725,200
2023-10-27	303.24	304.21	301.39	303.24	286.11	1,269,800
2023-10-26	302.08	305.73	301.60	304.22	287.04	968,900
2023-10-25	305.14	305.66	300.41	303.89	286.72	1,144,600
2023-10-24	303.10	307.80	302.51	304.64	287.43	864,400
2023-10-23	306.41	306.70	300.18	301.05	284.04	1,595,100
2023-10-20	310.44	312.02	306.04	306.78	289.45	1,263,100
2023-10-19	311.29	313.54	306.83	310.17	292.65	1,190,400
2023-10-18	313.57	315.00	309.90	311.94	294.32	1,049,400
2023-10-17	314.00	316.14	309.81	310.60	293.06	1,183,400
2023-10-16	306.99	312.71	305.97	312.13	294.50	2,283,000
2023-10-13	299.90	307.31	299.90	305.09	287.86	2,387,900
2023-10-12	295.00	298.31	292.36	295.80	279.09	1,527,600
2023-10-11	291.18	294.77	289.82	294.45	277.82	1,220,600
2023-10-10	289.22	292.42	288.32	291.76	275.28	1,070,800
2023-10-09	287.18	290.35	286.99	289.67	273.31	762,100
2023-10-06	285.92	289.31	285.12	288.23	271.95	1,051,200
2023-10-05	285.30	288.06	283.05	285.35	269.23	1,095,400
2023-10-04	284.35	285.56	281.70	285.08	268.98	992,900
2023-10-03	286.11	286.89	283.75	284.41	268.34	989,100
2023-10-02	285.71	288.18	283.57	287.54	271.30	978,600
2023-09-29	288.33	288.87	285.27	286.07	269.91	1,358,500
2023-09-28	289.41	293.56	289.41	290.32	273.92	1,016,900
2023-09-27	289.15	291.26	286.20	288.61	272.31	1,217,600
2023-09-26	293.70	293.81	287.97	288.47	272.18	1,051,400
2023-09-25	289.44	294.36	289.19	294.34	277.71	806,600
2023-09-22	289.37	292.19	288.80	289.44	273.09	1,170,900
2023-09-21	287.30	292.48	286.09	290.84	274.41	1,696,000
2023-09-20	285.81	288.90	284.29	287.33	271.10	768,000
2023-09-19	284.66	286.63	283.56	284.64	268.56	735,700
2023-09-18	285.00	286.20	282.82	285.34	269.22	626,300
2023-09-15	283.08	287.32	282.11	283.22	267.22	1,595,000
2023-09-14	287.58	288.83	281.81	283.31	267.31	892,700
2023-09-13	287.41	287.82	282.50	285.21	269.10	1,177,900
2023-09-12	283.34	288.39	281.00	286.53	270.34	970,900
2023-09-11	282.01	287.27	280.91	284.82	268.73	1,191,800

← NewerPage 13 of 79 · 4,729 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.