Cigna Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	274.85	274.85	267.17	269.45	251.91	3,738,100
2023-03-16	269.42	274.93	268.89	274.43	256.57	1,473,000
2023-03-15	268.93	270.69	267.17	270.36	252.77	1,585,000
2023-03-14	273.96	274.77	268.46	272.13	254.42	1,731,200
2023-03-13	272.97	277.22	272.66	273.05	255.28	1,404,300
2023-03-10	271.67	280.13	271.66	275.64	257.70	2,599,900
2023-03-09	281.19	281.40	270.91	271.93	254.23	1,807,200
2023-03-08	281.68	283.63	277.32	279.32	261.14	1,317,800
2023-03-07	288.43	288.70	279.68	281.72	263.39	1,234,600
2023-03-06	286.33	289.19	284.40	288.47	268.55	1,316,300
2023-03-03	289.11	289.20	284.75	286.97	267.15	2,179,000
2023-03-02	289.00	290.46	286.94	287.59	267.73	1,498,700
2023-03-01	288.92	292.00	286.88	288.75	268.81	1,557,000
2023-02-28	295.79	296.50	290.38	292.10	271.93	1,753,500
2023-02-27	294.06	298.47	293.70	296.36	275.89	1,275,200
2023-02-24	293.31	296.35	292.19	293.73	273.44	1,473,800
2023-02-23	295.47	299.84	293.62	294.65	274.30	2,163,300
2023-02-22	294.39	296.45	292.77	294.92	274.55	1,865,300
2023-02-21	300.33	301.32	293.66	293.98	273.68	1,191,900
2023-02-17	299.14	302.70	298.01	301.06	280.27	2,116,900
2023-02-16	297.30	302.80	296.93	299.43	278.75	1,525,500
2023-02-15	298.84	303.88	298.26	298.58	277.96	1,760,200
2023-02-14	298.60	302.09	298.37	299.36	278.68	1,347,500
2023-02-13	296.16	300.62	295.45	298.56	277.94	1,232,500
2023-02-10	293.61	296.78	292.82	296.51	276.03	1,267,600
2023-02-09	290.20	293.17	287.60	291.51	271.38	1,781,200
2023-02-08	287.95	292.60	286.50	290.20	270.16	2,000,200
2023-02-07	286.98	289.70	284.27	289.00	269.04	2,078,500
2023-02-06	293.82	294.75	286.61	288.44	268.52	2,245,600
2023-02-03	304.38	309.75	291.35	292.59	272.38	2,842,000
2023-02-02	310.00	310.16	299.44	301.53	280.70	2,146,000
2023-02-01	315.00	316.15	311.27	313.28	291.64	1,253,700
2023-01-31	313.25	317.01	311.23	316.67	294.80	1,583,500
2023-01-30	309.79	311.85	308.64	310.36	288.92	1,551,200
2023-01-27	313.20	314.32	307.59	308.30	287.01	1,217,000
2023-01-26	314.15	315.43	311.60	313.20	291.57	1,051,100
2023-01-25	309.00	315.40	307.47	313.59	291.93	1,193,300
2023-01-24	308.54	309.07	303.84	308.99	287.65	1,296,700
2023-01-23	308.37	312.44	307.61	308.17	286.89	1,482,000
2023-01-20	310.69	312.34	306.01	308.36	287.06	1,118,300
2023-01-19	309.50	313.75	309.24	310.66	289.20	1,207,600
2023-01-18	314.43	316.26	307.96	308.36	287.06	1,106,000
2023-01-17	314.78	318.20	313.70	315.00	293.24	1,813,000
2023-01-13	309.47	317.44	309.47	314.21	292.51	1,524,900
2023-01-12	308.58	311.99	306.82	310.22	288.79	1,278,600
2023-01-11	303.45	311.27	303.26	309.23	287.87	1,608,300
2023-01-10	303.42	306.94	302.26	303.79	282.81	1,393,300
2023-01-09	302.75	304.63	299.49	303.04	282.11	2,531,400
2023-01-06	305.36	305.36	299.51	302.68	281.78	3,554,000
2023-01-05	308.93	309.12	303.30	304.19	283.18	1,949,800
2023-01-04	321.07	322.23	307.12	310.30	288.87	2,482,800
2023-01-03	327.36	327.91	318.04	321.48	299.28	1,560,400
2022-12-30	330.70	331.82	327.37	331.34	308.46	699,700
2022-12-29	333.74	334.05	330.39	330.72	307.88	583,500
2022-12-28	335.01	336.00	331.49	331.85	308.93	553,500
2022-12-27	335.40	335.86	333.20	334.10	311.03	563,600
2022-12-23	333.28	335.81	331.76	334.31	311.22	618,900
2022-12-22	333.23	334.55	329.65	333.28	310.26	888,500
2022-12-21	332.20	333.77	327.38	333.16	310.15	1,283,200
2022-12-20	330.62	333.48	329.37	329.54	306.78	983,600

← NewerPage 16 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.