Cigna Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-29	268.19	269.88	264.84	267.34	247.06	1,439,600
2022-06-28	268.46	271.40	264.76	266.21	246.01	1,494,900
2022-06-27	264.34	269.15	262.31	267.88	247.56	1,637,100
2022-06-24	261.47	265.80	255.91	265.13	245.02	3,406,200
2022-06-23	257.29	260.28	254.92	259.68	239.98	1,774,200
2022-06-22	252.83	259.02	250.25	255.90	236.49	1,506,200
2022-06-21	249.80	254.79	244.85	252.18	233.05	2,324,600
2022-06-17	250.17	251.82	241.54	244.52	225.97	3,822,900
2022-06-16	247.29	248.52	240.18	248.30	229.46	1,904,200
2022-06-15	247.05	249.71	243.96	247.10	228.35	1,643,400
2022-06-14	242.15	246.37	240.11	245.71	227.07	2,205,400
2022-06-13	248.88	249.80	241.15	242.23	223.85	2,242,000
2022-06-10	253.24	256.09	251.88	253.29	234.07	1,403,000
2022-06-09	260.20	262.54	257.45	257.58	238.04	1,101,600
2022-06-08	259.52	262.60	258.89	260.78	241.00	1,235,600
2022-06-07	257.18	262.82	255.15	262.28	242.38	1,792,300
2022-06-06	256.19	259.74	254.52	258.32	237.69	1,615,000
2022-06-03	262.82	263.31	253.69	253.97	233.69	2,331,300
2022-06-02	265.21	265.21	257.59	263.43	242.39	1,656,300
2022-06-01	271.29	271.58	262.15	264.58	243.45	2,622,900
2022-05-31	270.22	273.58	267.33	268.29	246.86	3,557,100
2022-05-27	268.11	272.97	266.29	272.40	250.64	1,248,100
2022-05-26	269.29	271.00	267.71	268.88	247.40	1,695,800
2022-05-25	265.35	266.54	263.44	265.75	244.52	1,097,500
2022-05-24	264.24	266.65	261.41	264.96	243.80	1,383,100
2022-05-23	262.27	265.76	261.36	263.37	242.33	1,092,300
2022-05-20	256.76	261.87	254.42	259.49	238.76	1,623,700
2022-05-19	255.46	259.15	253.13	256.88	236.36	1,692,000
2022-05-18	269.57	270.00	255.93	257.57	237.00	2,537,200
2022-05-17	268.57	271.71	267.51	271.35	249.68	1,436,300
2022-05-16	265.46	269.44	262.31	266.49	245.21	1,542,700
2022-05-13	261.05	261.98	258.03	259.19	238.49	1,520,100
2022-05-12	259.43	260.73	254.27	260.03	239.26	1,675,400
2022-05-11	260.11	267.53	259.69	260.20	239.42	1,410,700
2022-05-10	262.02	264.44	258.63	260.65	239.83	1,612,900
2022-05-09	266.80	268.47	259.72	261.41	240.53	2,228,400
2022-05-06	255.80	267.51	255.04	266.90	245.58	2,208,100
2022-05-05	253.90	255.81	249.79	252.08	231.95	1,628,500
2022-05-04	248.14	256.71	245.90	255.67	235.25	1,130,700
2022-05-03	246.74	250.65	246.32	247.29	227.54	1,115,900
2022-05-02	247.21	249.48	241.61	246.11	226.45	1,497,500
2022-04-29	252.59	253.68	246.06	246.78	227.07	1,423,800
2022-04-28	252.90	254.74	249.76	254.24	233.93	917,600
2022-04-27	252.67	255.25	248.64	250.77	230.74	1,208,100
2022-04-26	252.20	256.41	252.16	252.60	232.42	889,100
2022-04-25	255.17	255.17	246.78	254.36	234.04	1,402,200
2022-04-22	263.00	263.00	254.71	255.06	234.69	1,262,100
2022-04-21	269.14	269.97	264.35	264.61	243.48	1,132,000
2022-04-20	262.47	269.84	261.46	268.87	247.40	1,463,000
2022-04-19	260.13	262.31	258.66	261.03	240.18	1,501,700
2022-04-18	258.10	261.53	257.80	258.96	238.28	1,157,000
2022-04-14	260.00	265.22	258.87	259.21	238.51	1,381,000
2022-04-13	255.90	259.37	254.80	258.99	238.30	1,500,600
2022-04-12	254.37	257.45	253.41	254.82	234.47	1,102,500
2022-04-11	257.94	259.45	253.46	254.12	233.82	1,172,700
2022-04-08	256.29	259.30	254.79	257.90	237.30	1,493,000
2022-04-07	249.48	256.17	248.66	255.13	234.75	1,648,000
2022-04-06	243.69	250.32	243.04	249.61	229.67	1,372,900
2022-04-05	240.77	248.97	240.77	245.09	225.51	1,433,100
2022-04-04	244.95	246.19	241.36	242.26	222.91	1,405,100

← NewerPage 19 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.