Cigna Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-10-12 | 204.20 | 205.12 | 201.77 | 202.10 | 184.16 | 1,368,600 |
| 2021-10-11 | 204.85 | 207.51 | 203.56 | 203.93 | 185.82 | 1,048,300 |
| 2021-10-08 | 207.50 | 209.00 | 204.31 | 205.18 | 186.96 | 1,478,900 |
| 2021-10-07 | 204.78 | 207.37 | 204.60 | 204.71 | 186.53 | 1,731,500 |
| 2021-10-06 | 199.41 | 203.39 | 197.29 | 203.25 | 185.20 | 1,914,500 |
| 2021-10-05 | 200.06 | 203.99 | 199.74 | 201.40 | 183.52 | 1,528,100 |
| 2021-10-04 | 202.50 | 204.77 | 198.70 | 199.45 | 181.74 | 1,751,800 |
| 2021-10-01 | 201.00 | 203.77 | 198.86 | 202.60 | 184.61 | 1,786,200 |
| 2021-09-30 | 206.04 | 207.55 | 200.10 | 200.16 | 182.39 | 1,634,000 |
| 2021-09-29 | 203.69 | 205.91 | 203.19 | 203.93 | 185.82 | 1,457,500 |
| 2021-09-28 | 206.45 | 208.02 | 203.00 | 203.28 | 185.23 | 1,994,000 |
| 2021-09-27 | 203.10 | 208.29 | 203.10 | 206.61 | 188.27 | 2,053,100 |
| 2021-09-24 | 202.30 | 205.41 | 202.30 | 203.89 | 185.79 | 1,713,000 |
| 2021-09-23 | 202.35 | 204.59 | 201.62 | 202.46 | 184.48 | 2,370,300 |
| 2021-09-22 | 204.46 | 205.17 | 201.53 | 201.99 | 184.06 | 2,235,000 |
| 2021-09-21 | 203.92 | 205.25 | 201.97 | 202.39 | 184.42 | 1,939,300 |
| 2021-09-20 | 203.06 | 204.24 | 200.83 | 202.53 | 184.55 | 2,177,500 |
| 2021-09-17 | 205.12 | 207.47 | 204.00 | 205.62 | 187.36 | 3,717,200 |
| 2021-09-16 | 207.28 | 209.25 | 203.50 | 205.52 | 187.27 | 2,524,900 |
| 2021-09-15 | 203.17 | 208.61 | 203.16 | 206.58 | 188.24 | 2,666,200 |
| 2021-09-14 | 209.90 | 210.79 | 203.35 | 203.65 | 185.57 | 2,297,000 |
| 2021-09-13 | 204.93 | 211.87 | 204.17 | 209.10 | 190.53 | 2,524,800 |
| 2021-09-10 | 208.99 | 209.99 | 203.20 | 204.69 | 186.52 | 4,442,500 |
| 2021-09-09 | 213.00 | 215.30 | 212.38 | 213.95 | 194.95 | 1,544,900 |
| 2021-09-08 | 216.03 | 217.01 | 212.65 | 213.36 | 194.42 | 1,738,500 |
| 2021-09-07 | 216.07 | 218.36 | 214.62 | 216.32 | 197.11 | 1,841,200 |
| 2021-09-03 | 218.11 | 218.24 | 213.33 | 216.92 | 196.75 | 1,642,700 |
| 2021-09-02 | 211.52 | 219.58 | 211.52 | 218.21 | 197.92 | 2,520,100 |
| 2021-09-01 | 212.86 | 212.86 | 208.54 | 211.05 | 191.43 | 1,598,000 |
| 2021-08-31 | 207.00 | 214.52 | 206.69 | 211.65 | 191.97 | 2,792,000 |
| 2021-08-30 | 210.64 | 210.90 | 207.25 | 207.47 | 188.18 | 1,545,900 |
| 2021-08-27 | 208.65 | 211.58 | 208.10 | 210.68 | 191.09 | 1,533,100 |
| 2021-08-26 | 210.25 | 211.61 | 207.61 | 207.79 | 188.47 | 2,072,200 |
| 2021-08-25 | 211.35 | 213.49 | 209.27 | 211.39 | 191.73 | 1,740,000 |
| 2021-08-24 | 210.19 | 213.50 | 209.50 | 211.89 | 192.19 | 1,690,600 |
| 2021-08-23 | 208.24 | 209.10 | 207.20 | 207.74 | 188.42 | 1,201,500 |
| 2021-08-20 | 206.69 | 208.91 | 205.69 | 207.53 | 188.23 | 1,817,900 |
| 2021-08-19 | 205.00 | 206.79 | 204.49 | 206.18 | 187.01 | 2,649,900 |
| 2021-08-18 | 209.43 | 209.98 | 205.41 | 205.60 | 186.48 | 3,367,700 |
| 2021-08-17 | 210.44 | 212.01 | 209.10 | 210.50 | 190.93 | 1,539,000 |
| 2021-08-16 | 209.10 | 211.50 | 208.30 | 210.90 | 191.29 | 1,359,800 |
| 2021-08-13 | 211.37 | 211.95 | 209.03 | 210.61 | 191.03 | 1,161,300 |
| 2021-08-12 | 209.97 | 211.55 | 209.25 | 209.68 | 190.18 | 1,920,800 |
| 2021-08-11 | 212.64 | 213.14 | 210.80 | 211.30 | 191.65 | 1,314,900 |
| 2021-08-10 | 211.39 | 211.91 | 209.34 | 210.95 | 191.33 | 2,370,300 |
| 2021-08-09 | 209.21 | 213.13 | 208.72 | 211.15 | 191.52 | 2,352,700 |
| 2021-08-06 | 207.15 | 211.13 | 205.37 | 209.30 | 189.84 | 3,906,100 |
| 2021-08-05 | 216.41 | 218.22 | 199.66 | 206.21 | 187.04 | 7,961,700 |
| 2021-08-04 | 232.78 | 233.49 | 230.80 | 231.48 | 209.96 | 1,754,700 |
| 2021-08-03 | 230.82 | 234.38 | 228.90 | 233.96 | 212.20 | 1,447,400 |
| 2021-08-02 | 230.00 | 230.84 | 228.50 | 229.35 | 208.02 | 1,389,100 |
| 2021-07-30 | 228.24 | 230.99 | 227.44 | 229.49 | 208.15 | 1,782,600 |
| 2021-07-29 | 228.61 | 229.95 | 227.63 | 228.95 | 207.66 | 1,202,800 |
| 2021-07-28 | 229.32 | 229.32 | 225.15 | 227.25 | 206.12 | 1,912,500 |
| 2021-07-27 | 227.00 | 229.00 | 224.66 | 228.88 | 207.60 | 3,122,600 |
| 2021-07-26 | 232.43 | 233.41 | 228.05 | 228.44 | 207.20 | 1,675,500 |
| 2021-07-23 | 234.00 | 234.12 | 232.10 | 232.88 | 211.23 | 1,105,400 |
| 2021-07-22 | 234.06 | 234.48 | 231.25 | 232.24 | 210.64 | 915,700 |
| 2021-07-21 | 233.61 | 235.14 | 232.59 | 233.57 | 211.85 | 1,482,400 |
| 2021-07-20 | 228.79 | 233.20 | 228.23 | 232.02 | 210.45 | 2,562,800 |
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.