Cigna Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-08-04	172.49	175.79	171.77	173.50	156.08	1,860,200
2020-08-03	173.89	174.00	170.84	173.00	155.63	2,063,400
2020-07-31	177.04	177.13	171.01	172.69	155.35	2,452,600
2020-07-30	179.21	181.22	177.00	178.47	160.55	1,730,200
2020-07-29	177.12	183.34	176.61	181.80	163.55	2,132,200
2020-07-28	175.24	177.87	174.19	175.75	158.10	1,816,400
2020-07-27	179.90	180.09	175.39	175.50	157.88	1,886,200
2020-07-24	180.81	184.17	179.91	181.02	162.85	2,263,600
2020-07-23	177.05	181.19	176.80	179.12	161.14	2,042,400
2020-07-22	178.34	178.48	175.20	176.93	159.17	1,608,400
2020-07-21	178.00	178.48	176.26	178.30	160.40	2,542,700
2020-07-20	179.97	180.24	175.72	175.86	158.20	2,002,200
2020-07-17	181.28	181.91	179.29	179.81	161.76	2,537,500
2020-07-16	181.00	181.36	178.90	180.00	161.93	1,706,800
2020-07-15	183.10	184.72	180.19	181.04	162.86	1,816,400
2020-07-14	176.97	182.39	175.33	182.17	163.88	1,798,900
2020-07-13	176.35	180.13	176.21	177.37	159.56	1,733,600
2020-07-10	174.35	176.05	170.79	175.54	157.92	1,520,600
2020-07-09	179.50	180.32	171.77	173.90	156.44	2,331,500
2020-07-08	182.48	184.53	177.14	180.08	162.00	2,535,200
2020-07-07	186.95	188.20	181.53	182.05	163.77	2,183,500
2020-07-06	191.80	192.80	189.01	189.33	170.32	1,571,100
2020-07-02	191.96	194.52	190.09	190.49	171.36	892,500
2020-07-01	187.96	192.35	187.48	190.50	171.37	2,004,000
2020-06-30	187.53	188.79	184.35	187.65	168.81	2,146,900
2020-06-29	186.68	187.76	183.69	187.55	168.72	1,294,300
2020-06-26	184.92	185.63	182.43	185.06	166.48	2,410,400
2020-06-25	183.10	185.96	181.06	185.48	166.86	1,225,200
2020-06-24	190.10	191.98	182.21	183.97	165.50	1,658,100
2020-06-23	192.14	193.99	189.64	192.31	173.00	1,687,200
2020-06-22	190.29	192.41	187.17	190.38	171.27	1,450,000
2020-06-19	194.08	196.85	190.75	191.40	172.18	2,260,000
2020-06-18	190.36	190.77	187.28	189.98	170.91	1,881,200
2020-06-17	194.52	194.99	190.83	191.80	172.54	1,169,500
2020-06-16	193.85	196.16	189.50	193.02	173.64	1,348,400
2020-06-15	185.27	189.39	182.36	187.13	168.34	2,105,400
2020-06-12	197.83	198.42	187.95	190.02	170.94	2,004,800
2020-06-11	204.18	204.78	189.33	191.56	172.33	2,936,300
2020-06-10	214.47	214.50	206.64	209.00	188.02	1,433,300
2020-06-09	213.99	217.30	211.50	214.50	192.96	1,497,600
2020-06-08	207.98	215.92	207.22	215.84	194.17	2,092,800
2020-06-05	205.00	213.56	203.41	209.48	188.45	1,956,000
2020-06-04	199.46	204.40	198.46	202.39	182.07	1,259,200
2020-06-03	203.56	204.87	200.58	201.36	181.14	1,404,700
2020-06-02	198.21	202.51	196.25	201.31	181.10	1,964,900
2020-06-01	196.44	198.81	194.62	198.10	178.21	1,062,900
2020-05-29	200.57	203.37	195.68	197.32	177.51	2,306,800
2020-05-28	200.00	205.00	199.56	200.57	180.43	1,463,000
2020-05-27	196.64	199.65	193.29	199.46	179.43	1,288,200
2020-05-26	193.76	198.00	192.86	195.92	176.25	1,542,700
2020-05-22	189.46	189.75	186.88	189.00	170.02	818,700
2020-05-21	187.96	190.23	186.67	188.68	169.74	1,072,300
2020-05-20	193.94	194.55	187.50	188.27	169.37	1,617,300
2020-05-19	192.86	194.98	190.50	191.78	172.52	997,200
2020-05-18	195.24	196.20	193.36	193.51	174.08	1,257,900
2020-05-15	183.67	190.41	183.26	190.15	171.06	1,305,200
2020-05-14	179.68	184.46	176.52	184.46	165.94	1,838,700
2020-05-13	188.33	189.00	178.68	181.01	162.84	1,845,800
2020-05-12	190.70	194.21	189.56	189.56	170.53	1,334,600
2020-05-11	187.63	191.54	187.56	188.99	170.01	1,068,100

← NewerPage 27 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.