Cigna Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-07-19	231.17	232.39	225.18	227.63	206.46	1,707,300
2021-07-16	235.92	235.92	233.04	233.83	212.09	1,387,000
2021-07-15	234.36	235.94	233.12	234.91	213.07	1,646,700
2021-07-14	236.35	236.82	234.10	236.02	214.07	1,297,000
2021-07-13	235.35	237.17	234.07	235.56	213.66	2,542,100
2021-07-12	233.22	235.93	232.00	235.22	213.35	2,391,000
2021-07-09	233.90	235.15	232.72	234.90	213.06	2,193,800
2021-07-08	234.16	234.16	230.50	231.41	209.89	1,397,800
2021-07-07	234.63	236.38	233.10	235.93	213.99	2,032,600
2021-07-06	237.20	238.02	233.32	235.24	213.37	2,751,300
2021-07-02	238.50	238.79	236.62	238.03	215.90	1,475,300
2021-07-01	238.33	239.14	236.85	238.30	216.14	2,525,900
2021-06-30	236.49	237.99	236.46	237.07	215.03	1,203,400
2021-06-29	240.30	242.50	236.46	236.69	214.68	1,729,500
2021-06-28	237.03	241.00	236.60	240.04	217.72	1,864,200
2021-06-25	235.97	238.33	234.26	237.10	215.05	3,411,100
2021-06-24	234.09	235.76	233.11	234.77	212.94	1,743,900
2021-06-23	235.24	235.92	232.70	232.93	211.27	1,443,900
2021-06-22	237.24	237.24	234.63	236.01	214.06	1,816,900
2021-06-21	232.95	236.87	232.48	236.48	214.49	2,559,500
2021-06-18	231.99	234.39	231.15	231.97	210.40	4,244,700
2021-06-17	237.34	237.50	233.37	236.69	214.68	2,592,100
2021-06-16	239.41	240.38	236.10	236.99	214.95	2,040,700
2021-06-15	240.19	240.25	235.90	239.08	216.85	2,252,100
2021-06-14	240.64	241.51	238.52	239.59	217.31	1,471,500
2021-06-11	241.64	243.93	240.37	241.85	219.36	1,988,200
2021-06-10	242.81	244.23	238.72	239.65	217.37	1,679,000
2021-06-09	246.24	246.71	241.87	242.01	219.51	1,933,200
2021-06-08	247.33	247.83	244.26	245.92	223.05	1,661,900
2021-06-07	254.03	254.03	245.26	247.60	224.58	2,593,000
2021-06-04	257.60	258.43	252.77	252.94	228.51	1,487,500
2021-06-03	255.19	259.15	254.19	256.97	232.15	1,716,300
2021-06-02	259.67	259.67	254.55	255.41	230.74	1,259,600
2021-06-01	260.07	260.63	255.07	257.68	232.80	1,297,900
2021-05-28	261.04	261.54	258.03	258.85	233.85	1,054,900
2021-05-27	260.26	260.48	257.92	259.50	234.44	2,578,800
2021-05-26	259.88	261.07	255.53	259.39	234.34	1,245,300
2021-05-25	261.68	262.18	259.03	259.60	234.53	1,444,700
2021-05-24	263.39	264.06	261.28	261.53	236.27	954,600
2021-05-21	261.65	265.49	260.47	262.24	236.91	1,020,900
2021-05-20	262.74	263.34	259.49	260.66	235.49	917,100
2021-05-19	260.33	262.62	258.34	262.42	237.08	869,800
2021-05-18	264.32	265.00	261.71	263.17	237.76	710,900
2021-05-17	264.07	265.69	262.60	264.72	239.16	813,000
2021-05-14	264.41	265.00	263.24	263.52	238.07	1,103,800
2021-05-13	260.38	265.77	259.65	264.00	238.50	1,470,500
2021-05-12	261.10	262.16	258.53	258.72	233.73	1,750,400
2021-05-11	265.68	266.11	257.93	260.86	235.67	1,381,400
2021-05-10	262.90	272.81	262.17	266.91	241.13	2,517,300
2021-05-07	256.93	263.67	256.02	261.18	235.96	1,761,000
2021-05-06	258.42	259.81	254.88	256.93	232.12	1,709,100
2021-05-05	258.83	259.98	256.20	258.42	233.46	1,546,700
2021-05-04	252.31	259.51	251.35	259.50	234.44	1,873,300
2021-05-03	250.50	254.31	250.00	252.05	227.71	1,282,600
2021-04-30	249.26	249.75	246.16	249.01	224.96	1,428,300
2021-04-29	249.11	251.42	248.15	250.24	226.07	1,284,600
2021-04-28	251.08	252.36	246.68	247.14	223.27	1,213,600
2021-04-27	248.74	250.97	247.46	250.44	226.25	1,106,600
2021-04-26	252.30	253.39	248.75	249.38	225.30	1,133,300
2021-04-23	253.00	253.50	249.05	251.80	227.48	879,200

← NewerPage 23 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.