Cigna Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-10-28	174.29	176.40	168.05	168.33	151.43	2,154,400
2020-10-27	180.12	182.49	177.29	178.29	160.39	2,008,200
2020-10-26	182.76	184.11	179.93	181.88	163.62	1,852,700
2020-10-23	180.42	184.70	180.00	184.49	165.97	1,716,100
2020-10-22	174.98	179.95	174.75	179.33	161.32	1,418,600
2020-10-21	170.91	176.14	169.25	174.56	157.03	1,902,700
2020-10-20	172.64	173.60	170.87	171.09	153.91	2,013,600
2020-10-19	177.91	178.23	170.66	171.66	154.42	1,939,200
2020-10-16	176.70	179.39	175.62	177.90	160.04	1,485,800
2020-10-15	172.16	177.35	172.00	176.82	159.07	1,350,000
2020-10-14	174.69	176.83	173.13	174.49	156.97	1,403,700
2020-10-13	175.71	177.90	173.70	174.58	157.05	1,094,900
2020-10-12	176.13	179.01	175.49	177.46	159.64	1,186,700
2020-10-09	178.50	178.64	175.78	176.40	158.69	1,158,900
2020-10-08	176.40	178.15	175.13	177.87	160.01	1,144,400
2020-10-07	172.30	177.04	172.30	176.30	158.60	1,587,600
2020-10-06	173.29	175.60	170.76	170.88	153.72	1,478,200
2020-10-05	169.20	173.33	168.71	172.22	154.93	1,891,000
2020-10-02	164.46	170.15	164.04	167.23	150.44	1,782,100
2020-10-01	169.35	169.87	166.07	167.38	150.57	1,341,800
2020-09-30	164.08	170.81	163.66	169.41	152.40	2,328,100
2020-09-29	164.75	165.46	162.42	164.31	147.81	1,460,700
2020-09-28	164.91	166.71	163.89	164.29	147.79	1,161,800
2020-09-25	159.05	162.71	159.00	162.45	146.14	1,853,500
2020-09-24	160.00	163.01	158.84	160.88	144.73	1,797,300
2020-09-23	162.40	164.11	160.31	160.50	144.39	2,879,300
2020-09-22	164.65	166.60	161.56	161.74	145.50	2,318,500
2020-09-21	165.00	166.22	160.02	164.96	148.40	2,527,200
2020-09-18	167.87	169.46	166.67	167.92	151.06	3,016,700
2020-09-17	167.33	170.16	166.84	169.00	152.03	3,159,800
2020-09-16	168.60	171.66	167.03	168.59	151.66	5,268,400
2020-09-15	173.36	173.96	165.98	166.50	149.78	2,857,900
2020-09-14	170.33	173.49	169.28	171.85	154.60	1,564,800
2020-09-11	170.67	170.87	167.71	169.36	152.36	1,499,900
2020-09-10	174.42	175.80	169.69	169.74	152.70	1,346,300
2020-09-09	174.91	176.23	172.10	174.03	156.56	1,667,000
2020-09-08	178.00	178.00	172.96	173.98	156.51	1,511,600
2020-09-04	179.45	179.95	175.31	178.61	160.68	1,813,700
2020-09-03	182.60	185.25	176.81	178.43	160.52	1,654,800
2020-09-02	177.13	182.09	176.10	181.34	163.13	1,692,900
2020-09-01	176.00	177.30	174.50	176.15	158.46	1,878,800
2020-08-31	179.34	182.74	177.28	177.37	159.56	3,040,200
2020-08-28	177.41	181.44	175.96	181.15	162.96	1,511,300
2020-08-27	175.14	178.35	174.29	177.08	159.30	1,648,000
2020-08-26	177.03	177.03	172.16	174.10	156.62	1,938,600
2020-08-25	178.46	178.46	176.01	177.41	159.60	1,337,700
2020-08-24	179.43	179.74	175.61	177.68	159.84	1,454,100
2020-08-21	178.57	180.50	177.34	178.30	160.40	1,385,800
2020-08-20	180.05	180.52	177.45	178.01	160.14	1,247,700
2020-08-19	182.41	183.50	181.03	181.25	163.05	1,688,200
2020-08-18	182.00	183.52	180.76	181.93	163.66	1,145,100
2020-08-17	183.30	183.92	181.60	182.19	163.90	1,522,500
2020-08-14	179.66	184.66	178.74	183.40	164.99	1,211,900
2020-08-13	182.44	182.66	179.71	180.88	162.72	1,210,700
2020-08-12	185.14	186.77	181.75	184.32	165.81	2,154,200
2020-08-11	185.00	187.20	182.02	182.38	164.07	1,928,100
2020-08-10	177.14	183.23	177.14	183.00	164.63	2,048,300
2020-08-07	173.20	178.31	172.98	178.19	160.30	1,801,000
2020-08-06	173.21	175.62	171.42	173.07	155.69	1,775,800
2020-08-05	175.43	176.80	173.27	174.87	157.31	2,416,100

← NewerPage 26 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.