Cigna Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-04-22	252.00	252.97	248.01	252.54	228.15	1,256,600
2021-04-21	255.00	256.74	252.52	253.00	228.57	1,447,500
2021-04-20	252.12	254.50	251.17	253.37	228.90	1,049,000
2021-04-19	253.50	254.56	251.27	252.49	228.11	1,321,600
2021-04-16	254.77	255.41	250.40	252.57	228.18	1,542,900
2021-04-15	249.54	255.89	249.44	254.36	229.80	1,670,000
2021-04-14	245.61	250.32	245.61	249.44	225.35	1,169,100
2021-04-13	246.07	247.66	245.20	245.26	221.57	1,423,500
2021-04-12	245.64	248.50	245.57	245.82	222.08	2,127,200
2021-04-09	239.77	246.15	238.35	246.10	222.33	1,654,600
2021-04-08	239.58	240.97	237.87	238.25	215.24	1,692,800
2021-04-07	240.24	241.99	239.15	240.22	217.02	1,358,800
2021-04-06	242.73	244.19	238.71	239.13	216.04	1,391,100
2021-04-05	243.42	245.21	241.53	243.34	219.84	1,149,800
2021-04-01	242.35	243.55	238.17	241.83	218.48	1,298,600
2021-03-31	244.59	246.31	241.36	241.74	218.39	2,151,600
2021-03-30	246.68	248.52	243.69	245.80	222.06	1,765,700
2021-03-29	242.16	248.84	242.02	247.55	223.64	1,802,700
2021-03-26	243.18	244.00	240.36	243.78	220.24	1,649,100
2021-03-25	240.28	241.75	235.66	241.39	218.08	1,733,900
2021-03-24	238.99	244.02	238.57	240.54	217.31	1,804,500
2021-03-23	242.60	244.13	237.40	238.44	215.41	1,559,300
2021-03-22	243.26	243.37	239.00	242.40	218.99	1,433,500
2021-03-19	243.56	246.76	242.04	243.26	219.77	5,060,200
2021-03-18	241.94	248.39	241.94	243.82	220.27	2,015,800
2021-03-17	242.05	244.18	239.66	241.91	218.55	1,772,400
2021-03-16	245.48	245.48	241.62	241.69	218.35	1,549,700
2021-03-15	243.37	247.63	243.09	245.49	221.78	1,955,200
2021-03-12	240.40	243.90	239.19	243.46	219.95	1,259,600
2021-03-11	237.18	240.75	236.97	239.11	216.02	1,638,600
2021-03-10	238.58	240.84	235.62	238.22	215.21	2,282,700
2021-03-09	234.26	242.16	232.86	236.61	213.76	2,325,800
2021-03-08	231.46	237.49	231.20	235.86	212.18	2,316,600
2021-03-05	226.35	232.45	224.53	230.62	207.47	2,355,000
2021-03-04	221.00	227.99	220.51	224.58	202.03	2,769,200
2021-03-03	218.72	222.29	217.40	220.63	198.48	1,428,400
2021-03-02	216.52	220.47	215.12	219.51	197.47	2,242,400
2021-03-01	212.37	216.13	211.04	214.95	193.37	1,833,700
2021-02-26	210.01	212.49	208.12	209.90	188.83	2,724,500
2021-02-25	214.38	216.65	208.23	209.34	188.32	1,590,600
2021-02-24	211.64	215.96	211.64	214.94	193.36	1,342,800
2021-02-23	210.90	215.45	209.69	212.67	191.32	2,443,000
2021-02-22	202.94	209.89	201.63	209.15	188.15	1,494,100
2021-02-19	205.65	206.22	202.51	204.26	183.75	1,699,900
2021-02-18	207.99	209.29	205.51	205.65	185.00	1,449,100
2021-02-17	203.08	208.92	202.44	208.02	187.13	1,957,400
2021-02-16	206.84	207.51	202.95	203.27	182.86	2,514,400
2021-02-12	209.11	211.05	205.87	206.93	186.15	1,696,000
2021-02-11	212.40	213.00	207.79	208.46	187.53	1,587,200
2021-02-10	212.32	215.64	210.95	211.17	189.97	1,556,600
2021-02-09	207.10	211.92	206.59	210.99	189.81	2,050,400
2021-02-08	204.06	207.13	203.10	206.05	185.36	1,898,400
2021-02-05	207.49	209.07	203.35	203.43	183.01	2,822,300
2021-02-04	210.00	216.30	204.75	205.38	184.76	3,797,300
2021-02-03	217.73	221.54	216.29	219.43	197.40	1,532,300
2021-02-02	219.92	222.75	217.69	217.81	195.94	1,230,800
2021-02-01	218.11	219.05	213.45	216.80	195.03	1,410,500
2021-01-29	218.30	220.59	213.91	217.05	195.26	1,308,700
2021-01-28	215.17	222.78	213.41	218.79	196.82	1,542,000
2021-01-27	212.34	215.65	209.55	212.56	191.22	2,235,400

← NewerPage 24 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.