Cigna Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-01-26	220.11	221.55	215.16	215.76	194.10	1,436,900
2021-01-25	221.97	222.23	217.16	220.09	197.99	1,858,100
2021-01-22	225.52	227.42	223.23	223.42	200.99	1,422,900
2021-01-21	229.11	230.90	226.08	226.19	203.48	2,095,000
2021-01-20	221.29	229.12	219.03	228.42	205.49	2,021,900
2021-01-19	222.15	223.94	218.92	220.80	198.63	1,759,100
2021-01-15	220.06	220.06	216.43	218.90	196.92	1,462,500
2021-01-14	224.54	225.77	220.07	220.78	198.61	1,175,700
2021-01-13	225.80	226.78	223.37	223.81	201.34	1,417,600
2021-01-12	219.58	227.25	218.92	225.22	202.61	2,124,400
2021-01-11	219.26	222.83	218.34	219.92	197.84	1,154,500
2021-01-08	220.00	223.11	219.04	220.80	198.63	2,346,000
2021-01-07	213.00	220.51	210.25	220.50	198.36	2,812,200
2021-01-06	194.33	210.30	190.88	209.43	188.40	3,488,700
2021-01-05	205.53	207.40	203.07	203.43	183.01	1,768,400
2021-01-04	209.14	210.00	200.54	205.72	185.07	2,614,200
2020-12-31	204.05	208.61	203.42	208.18	187.28	1,233,400
2020-12-30	203.91	205.57	203.55	204.05	183.56	1,194,800
2020-12-29	203.93	206.28	203.64	204.05	183.56	1,168,700
2020-12-28	200.32	204.25	199.75	202.16	181.86	1,259,100
2020-12-24	199.51	199.56	197.26	198.83	178.87	497,600
2020-12-23	196.58	200.54	196.50	198.98	179.00	1,825,200
2020-12-22	196.04	197.00	193.90	194.97	175.39	1,402,900
2020-12-21	193.09	198.02	191.53	197.38	177.56	1,339,200
2020-12-18	201.69	202.70	194.44	197.08	177.29	6,149,100
2020-12-17	203.31	205.37	201.17	202.63	182.29	2,823,800
2020-12-16	204.92	205.18	201.70	202.40	182.08	1,583,600
2020-12-15	206.29	206.83	202.26	205.51	184.88	1,581,000
2020-12-14	211.76	211.76	202.61	203.15	182.75	2,027,600
2020-12-11	211.70	212.59	208.27	209.35	188.33	1,334,100
2020-12-10	214.62	217.52	211.28	212.65	191.30	1,500,500
2020-12-09	218.80	220.38	215.50	217.00	195.21	1,375,700
2020-12-08	216.46	219.79	215.85	218.67	196.72	1,369,600
2020-12-07	216.27	219.03	213.50	218.59	196.64	1,533,400
2020-12-04	213.40	219.95	213.40	217.65	195.80	1,629,500
2020-12-03	211.00	215.22	211.00	213.39	191.97	1,394,800
2020-12-02	207.51	213.43	207.02	212.01	190.72	1,368,300
2020-12-01	213.53	214.88	207.40	207.51	186.68	1,797,800
2020-11-30	210.18	212.01	207.75	209.14	188.14	3,792,800
2020-11-27	207.28	213.09	206.65	212.50	191.16	780,900
2020-11-25	209.93	210.20	205.10	207.01	186.23	1,615,600
2020-11-24	208.19	214.26	206.75	210.02	188.93	1,592,500
2020-11-23	206.54	209.50	205.43	206.94	186.16	1,675,500
2020-11-20	203.29	206.33	201.90	204.82	184.26	1,453,400
2020-11-19	208.64	210.08	203.36	204.74	184.18	2,051,100
2020-11-18	215.98	216.03	210.68	210.93	189.75	1,665,700
2020-11-17	215.83	217.00	208.15	214.81	193.24	2,761,800
2020-11-16	223.11	223.65	217.51	218.30	196.38	1,740,400
2020-11-13	220.00	221.63	218.22	219.69	197.63	1,480,200
2020-11-12	219.50	222.48	217.58	220.15	198.05	1,514,100
2020-11-11	220.30	224.96	220.00	221.11	198.91	2,060,100
2020-11-10	212.66	221.50	210.25	220.20	198.09	2,840,500
2020-11-09	215.16	217.21	206.00	211.20	190.00	2,686,300
2020-11-06	212.59	212.82	200.69	201.47	181.24	3,648,400
2020-11-05	208.50	217.75	207.95	214.16	192.66	4,441,300
2020-11-04	195.31	212.58	194.97	210.62	189.47	7,051,800
2020-11-03	177.46	185.23	177.27	183.88	165.42	2,236,400
2020-11-02	169.89	175.25	167.61	174.84	157.29	1,930,800
2020-10-30	163.46	167.51	163.22	166.97	150.21	2,014,500
2020-10-29	167.55	167.58	160.37	163.40	146.99	2,375,100

← NewerPage 25 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.