Cigna Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-06	232.82	235.15	226.08	227.54	208.38	2,258,300
2022-01-05	234.82	239.60	233.39	236.52	216.60	1,559,300
2022-01-04	234.11	236.95	232.88	233.30	213.66	1,614,000
2022-01-03	229.49	234.40	228.65	234.20	214.48	1,434,400
2021-12-31	231.11	232.28	229.60	229.63	210.29	923,800
2021-12-30	231.47	232.89	230.59	230.75	211.32	768,200
2021-12-29	230.60	232.31	230.49	231.65	212.14	821,400
2021-12-28	227.78	230.97	227.78	230.54	211.13	864,800
2021-12-27	227.59	228.67	225.91	227.86	208.67	932,300
2021-12-23	223.45	226.95	222.27	225.89	206.87	1,286,100
2021-12-22	220.00	223.14	219.93	222.33	203.61	1,539,800
2021-12-21	216.00	221.65	216.00	220.24	201.70	1,570,600
2021-12-20	216.77	219.54	213.03	217.00	198.73	1,843,700
2021-12-17	218.65	221.09	216.07	219.62	201.13	4,037,000
2021-12-16	216.54	220.38	216.51	218.67	200.26	2,063,700
2021-12-15	217.04	218.87	213.65	217.46	199.15	2,513,700
2021-12-14	213.38	217.85	212.86	216.62	198.38	2,605,500
2021-12-13	214.95	216.61	212.89	215.15	197.03	1,857,700
2021-12-10	212.78	215.46	211.97	214.94	196.84	2,176,600
2021-12-09	208.28	211.37	207.73	211.30	193.51	1,518,700
2021-12-08	207.86	209.00	206.44	208.31	190.77	1,462,600
2021-12-07	206.95	209.42	206.62	207.97	190.46	2,028,200
2021-12-06	202.71	208.56	201.62	206.59	189.19	1,844,600
2021-12-03	198.79	201.70	198.08	199.86	182.12	2,363,900
2021-12-02	194.69	199.04	193.63	197.79	180.23	2,226,600
2021-12-01	195.46	201.48	192.36	194.72	177.43	2,785,600
2021-11-30	198.00	198.72	191.74	191.90	174.86	3,545,600
2021-11-29	203.13	204.90	198.91	199.61	181.89	3,474,800
2021-11-26	208.01	208.35	200.68	202.03	184.09	1,899,300
2021-11-24	212.37	214.78	209.18	210.58	191.88	1,738,700
2021-11-23	211.53	214.11	211.22	213.24	194.31	2,441,900
2021-11-22	211.07	214.95	210.83	211.55	192.77	2,005,700
2021-11-19	218.40	218.40	208.89	210.51	191.82	2,981,400
2021-11-18	217.18	220.25	216.62	218.75	199.33	1,918,900
2021-11-17	219.00	220.72	216.91	216.98	197.72	1,452,600
2021-11-16	216.15	221.77	215.54	217.76	198.43	1,701,400
2021-11-15	217.98	218.42	215.14	215.53	196.39	1,551,100
2021-11-12	218.44	219.83	217.38	217.73	198.40	1,459,200
2021-11-11	217.45	219.69	216.98	217.70	198.37	1,134,100
2021-11-10	216.59	220.90	216.48	217.84	198.50	2,420,700
2021-11-09	217.50	218.92	216.08	216.20	197.00	1,971,000
2021-11-08	215.00	219.63	213.74	218.16	198.79	1,976,500
2021-11-05	214.66	222.82	213.69	214.12	195.11	2,521,800
2021-11-04	225.23	226.76	210.64	213.16	194.23	3,722,300
2021-11-03	212.52	218.34	209.21	218.25	198.87	2,927,700
2021-11-02	216.93	217.38	213.54	214.71	195.65	1,704,700
2021-11-01	213.82	217.53	213.78	216.13	196.94	1,636,600
2021-10-29	214.97	216.07	213.30	213.61	194.64	1,499,200
2021-10-28	213.38	216.15	212.97	215.75	196.59	1,370,100
2021-10-27	215.67	216.50	213.27	213.40	194.45	1,354,400
2021-10-26	215.76	216.37	213.49	215.67	196.52	1,441,800
2021-10-25	216.85	218.11	215.42	215.62	196.48	1,710,100
2021-10-22	216.07	219.12	214.71	216.40	197.19	1,412,500
2021-10-21	213.39	216.30	213.32	216.23	197.03	1,491,600
2021-10-20	208.42	216.00	207.33	214.76	195.69	2,807,500
2021-10-19	205.91	207.13	204.57	206.63	188.28	1,145,300
2021-10-18	205.46	205.87	203.23	204.57	186.41	1,392,200
2021-10-15	204.14	208.06	204.01	206.19	187.88	1,439,900
2021-10-14	204.89	207.22	202.88	203.04	185.01	2,531,600
2021-10-13	201.44	202.00	197.25	199.47	181.76	1,962,400

← NewerPage 21 of 79 · 4,730 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.