Cigna Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	267.35	272.82	266.34	272.25	255.73	1,837,900
2023-06-12	265.34	268.33	265.34	266.99	250.79	1,167,800
2023-06-09	264.00	267.82	262.63	265.88	249.75	1,275,400
2023-06-08	262.23	266.29	261.05	264.51	248.46	1,285,600
2023-06-07	261.99	262.55	255.24	261.79	245.90	1,440,100
2023-06-06	267.00	269.88	259.23	263.20	247.23	1,606,600
2023-06-05	257.56	263.30	257.56	262.74	245.64	1,882,100
2023-06-02	255.38	258.48	253.51	257.03	240.30	1,282,800
2023-06-01	248.86	255.99	248.86	253.39	236.90	1,966,500
2023-05-31	241.84	248.03	241.84	247.41	231.31	4,134,900
2023-05-30	241.55	245.57	240.50	242.64	226.85	1,475,400
2023-05-26	246.78	248.63	242.90	244.10	228.21	1,683,200
2023-05-25	247.86	248.84	243.44	247.07	230.99	1,323,200
2023-05-24	252.38	253.05	249.66	249.76	233.51	1,013,300
2023-05-23	254.46	254.92	251.76	251.92	235.53	963,900
2023-05-22	256.56	257.63	251.83	255.52	238.89	1,025,500
2023-05-19	257.26	258.92	254.41	255.13	238.53	1,079,500
2023-05-18	260.92	260.92	253.60	256.49	239.80	1,718,800
2023-05-17	255.71	263.50	254.37	263.22	246.09	1,639,100
2023-05-16	258.87	260.06	255.28	255.48	238.85	1,601,300
2023-05-15	256.43	258.88	253.56	258.00	241.21	1,979,500
2023-05-12	261.08	261.08	255.27	256.57	239.87	1,161,300
2023-05-11	262.64	262.98	258.70	260.00	243.08	1,964,300
2023-05-10	265.41	268.64	262.51	263.45	246.30	2,772,500
2023-05-09	265.08	269.36	262.63	262.79	245.69	2,177,700
2023-05-08	259.06	266.19	257.51	264.69	247.46	2,357,900
2023-05-05	252.18	264.20	252.00	260.74	243.77	3,767,900
2023-05-04	243.59	244.51	241.06	243.69	227.83	1,564,000
2023-05-03	250.30	250.98	245.16	246.00	229.99	1,540,200
2023-05-02	252.99	254.45	247.64	250.42	234.12	1,370,700
2023-05-01	253.29	256.77	252.00	254.90	238.31	1,133,500
2023-04-28	249.62	253.82	249.22	253.29	236.81	1,111,900
2023-04-27	249.44	251.10	247.79	250.33	234.04	1,138,700
2023-04-26	252.15	253.98	247.03	248.17	232.02	1,339,100
2023-04-25	256.11	258.60	252.57	253.71	237.20	1,606,800
2023-04-24	253.51	256.60	252.12	256.10	239.43	1,208,700
2023-04-21	256.50	256.71	250.82	252.12	235.71	1,449,500
2023-04-20	256.46	257.65	255.48	255.78	239.13	1,822,500
2023-04-19	256.34	256.56	251.20	256.10	239.43	1,960,200
2023-04-18	260.00	260.28	257.05	259.69	242.79	1,367,500
2023-04-17	260.00	260.58	256.34	258.67	241.84	2,468,200
2023-04-14	264.15	264.89	258.71	259.10	242.24	2,823,900
2023-04-13	261.84	265.96	260.72	263.81	246.64	2,994,400
2023-04-12	264.54	264.67	258.58	260.77	243.80	2,293,400
2023-04-11	265.19	267.83	263.68	266.48	249.14	1,496,100
2023-04-10	264.34	264.98	261.22	263.10	245.98	1,199,000
2023-04-06	267.73	269.26	264.55	265.29	248.03	1,709,000
2023-04-05	258.70	266.98	257.15	265.88	248.58	2,695,800
2023-04-04	261.02	261.82	256.11	256.54	239.84	1,417,400
2023-04-03	259.74	264.35	258.18	262.00	244.95	2,168,700
2023-03-31	255.74	256.00	253.41	255.53	238.90	1,876,900
2023-03-30	256.34	256.97	250.61	254.09	237.55	2,834,000
2023-03-29	256.78	257.36	252.00	254.03	237.50	3,023,100
2023-03-28	261.41	262.48	255.26	256.50	239.81	2,127,500
2023-03-27	263.59	265.79	259.85	261.78	244.74	1,666,800
2023-03-24	254.99	261.05	251.74	260.21	243.28	2,216,500
2023-03-23	267.93	269.01	255.26	256.58	239.88	3,386,100
2023-03-22	277.54	279.47	270.25	270.44	252.84	1,183,900
2023-03-21	274.73	277.58	274.13	276.62	258.62	1,704,900
2023-03-20	270.32	274.50	270.32	272.90	255.14	1,626,400

← NewerPage 15 of 21 · 1,255 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.