Cigna Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-19	327.80	331.96	326.72	330.78	307.93	1,041,400
2022-12-16	327.95	329.61	321.60	327.29	304.69	3,188,400
2022-12-15	332.49	334.00	329.35	331.45	308.56	2,013,400
2022-12-14	332.49	336.00	330.67	334.68	311.57	1,217,900
2022-12-13	340.00	340.11	330.07	330.25	307.44	2,003,900
2022-12-12	332.29	339.51	332.29	339.30	315.87	1,566,500
2022-12-09	333.22	336.31	332.08	332.12	309.18	1,323,600
2022-12-08	333.41	335.65	332.19	333.50	310.47	1,039,500
2022-12-07	329.50	332.90	328.64	332.19	309.25	1,951,700
2022-12-06	327.80	331.95	325.99	329.64	306.87	1,300,500
2022-12-05	323.82	328.27	323.36	327.39	304.78	1,476,900
2022-12-02	322.64	328.10	322.57	327.20	303.56	1,301,200
2022-12-01	328.60	329.57	322.59	323.45	300.08	2,181,500
2022-11-30	320.70	328.92	319.13	328.89	305.13	4,833,900
2022-11-29	318.58	322.96	318.58	320.70	297.53	2,131,500
2022-11-28	323.04	327.05	318.98	319.51	296.42	1,989,800
2022-11-25	322.07	324.11	319.95	323.90	300.50	921,400
2022-11-23	319.10	322.00	318.98	319.84	296.73	1,542,800
2022-11-22	317.63	321.36	317.46	319.35	296.28	1,519,300
2022-11-21	319.54	322.14	314.50	315.29	292.51	1,930,700
2022-11-18	315.12	322.27	315.12	319.21	296.15	1,909,700
2022-11-17	305.45	312.88	305.45	312.10	289.55	1,616,400
2022-11-16	306.15	309.41	305.13	306.69	284.53	1,375,000
2022-11-15	308.32	308.66	301.40	305.17	283.12	2,121,100
2022-11-14	306.43	312.53	304.82	306.85	284.68	1,973,300
2022-11-11	324.39	324.50	289.61	303.82	281.87	5,494,500
2022-11-10	329.05	329.05	315.63	323.34	299.98	2,063,000
2022-11-09	328.71	331.05	324.59	324.99	301.51	1,278,000
2022-11-08	323.09	329.39	321.18	327.74	304.06	1,349,300
2022-11-07	324.00	327.37	321.48	324.37	300.93	1,566,600
2022-11-04	327.00	327.00	318.08	322.13	298.86	2,230,400
2022-11-03	321.23	328.51	317.38	324.24	300.81	2,902,600
2022-11-02	324.13	328.60	320.84	320.86	297.68	2,190,200
2022-11-01	323.20	326.32	320.62	325.12	301.63	1,713,600
2022-10-31	322.35	324.15	321.30	323.06	299.72	1,835,800
2022-10-28	318.35	325.16	318.35	324.76	301.30	1,420,000
2022-10-27	315.91	319.50	314.02	316.58	293.71	1,422,600
2022-10-26	313.02	317.73	312.82	314.95	292.19	1,770,300
2022-10-25	308.00	311.61	304.85	310.92	288.46	1,650,900
2022-10-24	303.50	308.28	303.45	306.95	284.77	1,875,200
2022-10-21	293.22	302.29	291.91	301.34	279.57	1,881,200
2022-10-20	292.80	296.98	291.92	294.31	273.05	1,509,500
2022-10-19	294.25	296.29	290.18	293.08	271.90	1,548,200
2022-10-18	295.00	296.23	290.40	293.74	272.52	2,221,800
2022-10-17	295.00	297.15	289.28	289.92	268.97	2,596,100
2022-10-14	300.00	300.75	293.10	295.30	273.96	2,500,600
2022-10-13	285.60	299.12	284.85	297.64	276.13	2,205,200
2022-10-12	291.99	294.91	288.20	288.36	267.53	2,332,900
2022-10-11	284.50	293.83	284.13	290.95	269.93	1,815,600
2022-10-10	288.00	289.68	283.79	285.73	265.09	2,891,200
2022-10-07	289.36	290.89	286.37	288.38	267.54	1,956,100
2022-10-06	292.39	294.68	291.72	293.08	271.90	1,673,100
2022-10-05	292.04	295.16	291.04	294.03	272.79	1,220,400
2022-10-04	289.15	293.07	288.50	293.02	271.85	1,838,300
2022-10-03	280.75	288.61	279.33	287.22	266.47	2,315,000
2022-09-30	279.82	283.99	277.35	277.47	257.42	2,327,200
2022-09-29	281.69	281.69	277.70	280.56	260.29	1,472,300
2022-09-28	279.55	284.26	277.00	282.55	262.14	1,561,800
2022-09-27	279.07	282.35	276.14	277.62	257.56	2,295,400
2022-09-26	277.00	278.60	273.14	276.80	256.80	1,994,100

← NewerPage 17 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.