Cigna Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-01	242.20	247.84	240.78	246.25	226.58	1,584,700
2022-03-31	243.08	244.90	239.50	239.61	220.47	1,784,200
2022-03-30	243.88	246.07	243.14	245.83	226.20	943,400
2022-03-29	245.43	245.55	240.14	243.34	223.90	1,238,100
2022-03-28	244.00	244.00	241.37	243.66	224.20	1,470,800
2022-03-25	242.80	243.96	241.35	243.58	224.13	1,327,300
2022-03-24	238.97	242.92	238.50	242.10	222.76	1,120,700
2022-03-23	242.45	243.60	238.48	238.50	219.45	1,530,300
2022-03-22	244.74	246.78	243.44	243.53	224.08	1,561,600
2022-03-21	240.48	245.99	240.17	243.51	224.06	1,519,700
2022-03-18	241.71	243.71	239.16	241.16	221.90	3,473,700
2022-03-17	234.89	242.88	234.89	242.39	223.03	2,136,500
2022-03-16	234.50	238.20	233.30	237.50	218.53	1,536,100
2022-03-15	228.21	234.25	227.94	233.08	214.46	1,683,900
2022-03-14	229.57	229.57	224.22	226.20	208.13	1,984,000
2022-03-11	231.00	232.00	226.44	226.86	208.74	1,757,100
2022-03-10	229.02	230.04	225.49	229.46	211.13	2,156,200
2022-03-09	233.13	233.69	230.11	231.26	212.79	1,298,100
2022-03-08	235.08	236.72	229.00	229.10	210.80	1,816,100
2022-03-07	241.13	241.94	236.86	237.85	217.82	1,733,900
2022-03-04	234.32	241.94	232.48	241.63	221.28	1,345,600
2022-03-03	241.21	241.99	236.12	237.81	217.79	1,285,600
2022-03-02	239.00	241.95	237.87	240.51	220.26	1,462,200
2022-03-01	237.09	239.35	233.60	237.10	217.14	1,546,300
2022-02-28	228.70	239.13	228.11	237.78	217.76	3,367,700
2022-02-25	225.51	234.12	225.15	232.84	213.23	1,863,600
2022-02-24	220.94	224.88	218.52	224.43	205.53	3,009,900
2022-02-23	228.58	229.18	224.86	225.09	206.14	1,596,100
2022-02-22	227.35	229.34	225.40	227.73	208.55	1,598,300
2022-02-18	226.99	230.80	225.05	228.65	209.40	1,339,800
2022-02-17	227.49	229.87	226.12	227.11	207.99	1,222,800
2022-02-16	227.81	229.92	227.06	229.00	209.72	1,241,900
2022-02-15	226.93	229.74	226.16	228.41	209.18	1,683,400
2022-02-14	228.71	229.16	223.54	225.24	206.27	1,472,000
2022-02-11	230.00	233.44	226.78	227.50	208.34	1,215,500
2022-02-10	230.06	235.50	229.30	230.27	210.88	1,358,000
2022-02-09	232.73	233.90	230.44	232.38	212.81	1,112,600
2022-02-08	226.57	232.41	224.56	231.77	212.25	1,613,900
2022-02-07	218.16	226.60	218.01	224.48	205.58	1,473,200
2022-02-04	213.34	223.04	213.16	221.37	202.73	2,036,700
2022-02-03	225.00	225.00	217.27	217.56	199.24	3,029,400
2022-02-02	225.91	230.61	225.32	230.02	210.65	2,044,200
2022-02-01	229.46	229.91	223.49	225.91	206.89	2,318,800
2022-01-31	230.73	232.97	227.65	230.46	211.05	2,622,200
2022-01-28	227.66	234.46	226.02	233.45	213.79	2,682,700
2022-01-27	231.04	232.64	224.41	227.43	208.28	2,338,800
2022-01-26	235.36	238.96	230.75	234.02	214.31	1,761,800
2022-01-25	233.91	236.12	228.01	234.74	214.97	1,557,800
2022-01-24	233.87	236.83	228.34	236.42	216.51	1,980,300
2022-01-21	240.61	242.18	235.67	236.25	216.36	1,782,000
2022-01-20	238.40	244.68	237.74	240.39	220.15	1,429,100
2022-01-19	240.81	244.17	238.49	238.80	218.69	1,452,300
2022-01-18	241.33	241.75	236.89	239.98	219.77	1,445,700
2022-01-14	239.62	242.35	238.89	242.17	221.78	1,327,700
2022-01-13	237.93	242.21	237.39	240.55	220.29	1,139,000
2022-01-12	240.09	240.84	236.08	238.78	218.67	1,352,600
2022-01-11	235.73	241.19	232.60	240.14	219.92	1,926,500
2022-01-10	234.09	236.00	230.13	233.69	214.01	1,675,100
2022-01-07	227.14	234.09	225.20	233.18	213.55	2,049,800
2022-01-06	232.82	235.15	226.08	227.54	208.38	2,258,300

← NewerPage 20 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.