Cigna Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-23	280.67	280.89	273.62	277.77	257.70	1,892,200
2022-09-22	284.76	285.36	281.37	282.90	262.46	1,176,000
2022-09-21	291.07	294.28	284.88	284.95	264.36	1,802,100
2022-09-20	289.56	290.39	285.69	288.08	267.27	1,768,500
2022-09-19	287.59	289.45	285.76	289.32	268.42	2,042,900
2022-09-16	289.96	291.10	287.36	290.35	269.37	4,982,700
2022-09-15	289.34	292.15	284.57	289.96	269.01	2,369,400
2022-09-14	288.76	289.29	281.63	284.08	263.55	2,454,300
2022-09-13	291.14	291.65	286.14	286.82	266.10	2,276,200
2022-09-12	292.76	296.29	291.97	294.15	272.90	3,001,400
2022-09-09	291.25	294.53	290.88	292.84	271.68	1,362,900
2022-09-08	289.77	291.45	286.90	290.71	269.71	1,985,300
2022-09-07	285.36	291.84	284.89	290.00	269.05	2,674,900
2022-09-06	286.58	290.22	283.78	285.25	264.64	1,242,600
2022-09-02	289.87	292.78	286.26	287.70	265.87	2,035,300
2022-09-01	284.84	288.43	283.51	288.04	266.19	1,267,800
2022-08-31	285.41	286.71	283.15	283.45	261.95	2,452,000
2022-08-30	287.68	288.51	283.61	285.07	263.44	1,235,700
2022-08-29	283.87	289.29	282.05	287.19	265.40	1,158,700
2022-08-26	292.00	292.17	284.65	284.87	263.26	1,724,100
2022-08-25	288.81	291.94	286.81	291.85	269.71	1,443,300
2022-08-24	286.69	289.60	285.83	288.76	266.85	1,808,400
2022-08-23	291.00	291.39	285.81	286.33	264.61	1,255,000
2022-08-22	290.59	292.65	290.39	291.50	269.39	1,348,800
2022-08-19	291.37	293.96	290.74	292.98	270.75	1,162,600
2022-08-18	292.00	292.16	287.96	290.89	268.82	1,845,000
2022-08-17	288.63	293.38	287.54	291.60	269.48	1,107,700
2022-08-16	291.04	293.20	289.23	290.61	268.56	1,491,700
2022-08-15	290.04	293.50	288.08	290.87	268.80	1,057,100
2022-08-12	286.15	291.39	286.15	290.92	268.85	4,395,400
2022-08-11	286.90	289.63	284.38	286.00	264.30	1,844,900
2022-08-10	287.05	289.25	285.70	287.07	265.29	1,400,000
2022-08-09	284.32	288.46	283.37	285.04	263.42	1,690,700
2022-08-08	282.00	283.85	280.73	281.77	260.39	2,392,000
2022-08-05	278.56	282.66	278.28	281.77	260.39	2,039,800
2022-08-04	280.63	284.46	279.26	280.10	258.85	3,654,700
2022-08-03	272.11	273.80	271.28	271.74	251.12	3,548,800
2022-08-02	274.95	275.03	270.77	271.44	250.85	1,415,400
2022-08-01	273.98	276.92	272.13	273.41	252.67	1,434,600
2022-07-29	273.14	277.72	272.42	275.36	254.47	1,836,900
2022-07-28	275.41	275.75	270.59	273.22	252.49	1,650,700
2022-07-27	274.01	276.60	270.04	274.73	253.89	1,120,100
2022-07-26	274.15	275.65	272.82	274.83	253.98	1,731,400
2022-07-25	270.25	274.92	270.25	272.63	251.95	1,323,500
2022-07-22	267.00	269.22	265.72	269.20	248.78	1,787,200
2022-07-21	264.79	267.75	263.46	266.35	246.14	1,705,900
2022-07-20	273.68	274.18	264.29	266.72	246.49	1,669,200
2022-07-19	270.20	276.38	270.08	274.60	253.77	2,084,800
2022-07-18	274.47	274.85	267.29	268.35	247.99	1,597,100
2022-07-15	269.02	274.38	267.29	274.11	253.31	1,880,600
2022-07-14	266.82	266.82	261.00	264.91	244.81	2,260,800
2022-07-13	276.86	279.52	273.46	273.75	252.98	1,563,400
2022-07-12	279.17	282.33	278.37	279.35	258.16	2,599,300
2022-07-11	277.19	281.91	276.80	279.91	258.67	1,550,500
2022-07-08	275.61	281.49	274.68	279.19	258.01	2,325,200
2022-07-07	272.05	277.45	272.05	275.78	254.86	5,021,100
2022-07-06	265.04	273.20	263.41	271.09	250.52	3,259,600
2022-07-05	264.52	265.23	256.37	264.84	244.75	2,331,900
2022-07-01	263.76	268.95	260.65	268.03	247.70	1,302,800
2022-06-30	264.50	266.07	261.45	263.52	243.53	2,029,700

← NewerPage 18 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.