Cigna Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	280.47	284.19	279.38	281.48	265.58	1,065,200
2023-09-07	276.73	282.82	275.93	281.29	265.40	1,029,500
2023-09-06	277.30	278.15	274.90	275.63	260.06	1,004,100
2023-09-05	276.45	280.99	276.15	278.75	263.00	1,236,300
2023-09-01	277.81	280.12	276.17	276.67	259.88	1,118,600
2023-08-31	282.65	282.99	276.13	276.26	259.50	1,747,500
2023-08-30	282.94	284.55	282.01	282.67	265.52	744,800
2023-08-29	282.22	283.94	279.00	281.64	264.55	1,117,400
2023-08-28	280.59	282.62	280.25	281.55	264.47	531,900
2023-08-25	283.35	284.62	279.02	279.23	262.29	1,209,400
2023-08-24	281.37	284.64	280.38	282.38	265.24	1,340,800
2023-08-23	280.90	282.86	280.44	281.83	264.73	1,203,300
2023-08-22	280.80	282.57	279.54	280.07	263.07	1,044,200
2023-08-21	276.86	281.59	276.01	281.26	264.19	1,345,200
2023-08-18	270.66	276.30	270.50	276.01	259.26	2,103,700
2023-08-17	269.97	277.85	265.56	270.53	254.11	4,554,900
2023-08-16	288.91	292.52	288.79	288.96	271.43	993,400
2023-08-15	288.32	290.45	287.69	289.29	271.74	869,700
2023-08-14	289.14	292.03	289.05	289.84	272.25	825,100
2023-08-11	288.47	290.78	287.65	289.51	271.94	947,900
2023-08-10	290.00	292.93	288.01	288.91	271.38	1,074,700
2023-08-09	290.70	291.42	287.98	288.33	270.83	899,800
2023-08-08	290.44	294.00	288.27	292.15	274.42	1,152,900
2023-08-07	287.11	291.89	287.11	291.82	274.11	1,142,100
2023-08-04	287.75	290.44	285.69	286.58	269.19	1,213,200
2023-08-03	292.62	293.30	281.89	287.64	270.19	2,410,900
2023-08-02	299.23	303.33	297.81	299.40	281.23	2,039,700
2023-08-01	295.79	297.99	294.29	295.64	277.70	1,498,100
2023-07-31	292.84	295.48	290.06	295.10	277.19	1,245,100
2023-07-28	293.25	293.25	284.93	292.10	274.37	1,397,400
2023-07-27	291.45	293.48	290.45	292.75	274.99	1,283,400
2023-07-26	294.46	295.55	289.74	290.69	273.05	1,416,100
2023-07-25	291.75	295.34	290.03	294.69	276.81	1,291,500
2023-07-24	293.07	294.57	290.41	292.06	274.34	1,638,200
2023-07-21	294.63	296.83	293.02	293.77	275.94	1,497,100
2023-07-20	293.18	295.10	289.01	294.22	276.37	1,516,800
2023-07-19	295.21	297.42	291.08	292.66	274.90	2,197,400
2023-07-18	283.75	288.00	281.01	284.82	267.54	1,301,900
2023-07-17	281.14	283.82	279.71	281.16	264.10	1,154,800
2023-07-14	277.94	284.90	277.94	282.76	265.60	2,063,800
2023-07-13	269.13	271.98	267.51	270.06	253.67	1,940,900
2023-07-12	277.50	278.00	268.51	268.69	252.39	2,350,800
2023-07-11	279.35	282.35	278.41	281.74	264.64	934,300
2023-07-10	277.61	280.78	275.63	278.34	261.45	994,700
2023-07-07	277.66	280.39	276.72	277.12	260.30	999,700
2023-07-06	279.78	281.34	277.74	279.00	262.07	1,794,900
2023-07-05	279.91	282.37	278.60	280.75	263.71	1,279,500
2023-07-03	278.95	280.93	277.67	280.33	263.32	627,700
2023-06-30	277.64	282.10	276.46	280.60	263.57	1,525,000
2023-06-29	275.13	278.53	273.40	277.25	260.43	1,164,500
2023-06-28	275.68	276.06	273.09	274.74	258.07	803,800
2023-06-27	273.22	276.44	273.13	275.80	259.06	1,168,900
2023-06-26	275.41	278.66	274.01	276.41	259.64	1,396,100
2023-06-23	275.41	276.62	273.61	274.85	258.17	2,060,300
2023-06-22	274.35	276.19	272.04	275.33	258.62	1,300,200
2023-06-21	269.91	276.25	269.57	273.83	257.21	1,825,200
2023-06-20	268.85	272.01	267.26	270.05	253.66	1,347,100
2023-06-16	271.81	272.81	266.85	268.83	252.52	2,896,200
2023-06-15	266.29	274.05	265.75	269.49	253.14	2,514,100
2023-06-14	260.08	266.01	255.50	263.77	247.76	3,507,500

← NewerPage 14 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.