Cigna Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-05-08	187.12	189.43	186.10	189.27	170.27	1,300,600
2020-05-07	185.52	187.69	183.30	184.18	165.69	1,127,400
2020-05-06	192.28	193.43	183.01	183.43	165.01	1,438,600
2020-05-05	187.03	192.79	186.61	190.39	171.27	1,440,300
2020-05-04	181.00	186.42	180.53	184.61	166.07	1,525,600
2020-05-01	192.00	194.88	185.36	187.09	168.31	1,614,200
2020-04-30	197.25	202.75	194.11	195.78	176.12	2,732,700
2020-04-29	192.91	197.32	187.80	195.87	176.20	1,844,500
2020-04-28	196.53	196.99	184.83	189.59	170.55	1,347,600
2020-04-27	190.37	193.94	190.00	192.81	173.45	1,529,700
2020-04-24	185.53	188.83	183.00	188.20	169.30	1,346,700
2020-04-23	183.00	186.45	182.65	184.28	165.78	1,024,000
2020-04-22	182.94	187.81	180.85	182.59	164.26	1,756,800
2020-04-21	184.04	188.00	177.75	177.91	160.05	2,452,800
2020-04-20	191.49	193.53	188.38	188.70	169.75	1,861,500
2020-04-17	198.63	199.35	190.70	194.13	174.64	3,482,700
2020-04-16	184.75	196.33	183.25	195.35	175.74	2,678,800
2020-04-15	182.76	187.62	179.23	182.60	164.27	2,597,600
2020-04-14	181.04	188.34	181.04	185.62	166.98	1,799,300
2020-04-13	180.51	182.00	174.05	177.48	159.66	1,682,800
2020-04-09	186.89	188.65	180.75	181.83	163.57	2,485,600
2020-04-08	179.64	189.25	175.14	186.22	167.52	2,548,700
2020-04-07	181.47	186.41	176.21	177.17	159.38	2,351,500
2020-04-06	171.68	176.70	170.40	173.49	156.07	3,060,600
2020-04-03	167.33	169.77	159.39	163.84	147.39	2,271,700
2020-04-02	168.44	172.93	164.29	168.81	151.86	2,501,400
2020-04-01	169.72	174.27	167.39	173.07	155.69	2,993,300
2020-03-31	176.98	181.98	173.50	177.18	159.39	4,427,600
2020-03-30	162.74	178.94	162.74	178.26	160.36	3,677,400
2020-03-27	160.74	167.79	159.80	161.29	145.10	3,563,000
2020-03-26	158.31	170.85	154.41	169.54	152.52	4,059,400
2020-03-25	145.00	165.54	143.00	156.82	141.07	4,232,900
2020-03-24	141.94	147.65	136.55	147.20	132.42	5,464,300
2020-03-23	140.25	140.46	126.00	130.06	117.00	4,226,400
2020-03-20	149.32	150.64	139.82	142.09	127.82	4,711,700
2020-03-19	141.60	149.57	134.10	146.52	131.81	3,987,400
2020-03-18	145.00	146.00	118.50	142.91	128.56	4,199,600
2020-03-17	154.21	162.75	148.28	155.09	139.52	3,765,400
2020-03-16	150.00	162.39	145.24	150.69	135.56	3,340,800
2020-03-13	172.69	180.00	164.23	179.87	161.81	5,081,600
2020-03-12	175.16	181.44	163.58	164.27	147.78	4,830,200
2020-03-11	191.24	196.54	183.54	187.23	168.43	4,106,600
2020-03-10	187.79	198.70	186.03	197.77	177.91	4,188,200
2020-03-09	181.26	186.35	173.90	181.60	163.37	3,897,800
2020-03-06	194.21	196.55	188.00	195.52	175.85	3,447,900
2020-03-05	203.03	206.35	198.63	200.93	180.72	3,106,900
2020-03-04	208.04	211.94	205.35	209.54	188.46	6,127,800
2020-03-03	194.34	203.88	186.90	189.25	170.21	3,570,000
2020-03-02	183.41	194.54	180.41	194.34	174.79	3,901,200
2020-02-28	176.25	184.59	174.22	182.94	164.54	5,465,700
2020-02-27	184.49	189.79	181.72	181.93	163.63	3,101,300
2020-02-26	193.72	195.50	188.54	188.92	169.92	2,869,700
2020-02-25	203.34	203.94	189.36	191.76	172.47	2,824,100
2020-02-24	207.87	210.12	200.05	200.36	180.21	3,114,500
2020-02-21	218.57	219.82	216.77	217.19	195.34	1,469,800
2020-02-20	219.31	221.74	216.21	220.41	198.24	2,206,200
2020-02-19	221.50	223.58	219.50	221.44	199.17	1,615,200
2020-02-18	220.34	224.57	219.43	221.95	199.62	1,956,100
2020-02-14	221.64	222.28	218.93	220.34	198.18	2,077,300
2020-02-13	220.33	224.25	220.33	221.89	199.57	2,115,900

← NewerPage 28 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.