Cigna Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-02-12	217.82	224.64	217.00	222.56	200.17	2,720,700
2020-02-11	212.35	215.33	210.40	215.18	193.54	1,815,100
2020-02-10	208.03	211.90	207.51	210.32	189.16	2,041,400
2020-02-07	210.67	212.79	208.01	208.92	187.91	2,046,800
2020-02-06	210.25	216.18	207.83	211.86	190.55	3,006,200
2020-02-05	200.09	207.50	200.09	206.48	185.71	2,122,600
2020-02-04	194.16	198.71	193.90	196.86	177.06	1,955,700
2020-02-03	193.82	196.08	191.18	191.77	172.48	2,356,200
2020-01-31	195.38	195.82	191.09	192.38	173.03	1,816,000
2020-01-30	200.51	201.53	194.87	196.99	177.18	3,180,000
2020-01-29	204.86	206.42	201.72	202.54	182.17	1,849,500
2020-01-28	201.35	206.12	200.63	205.33	184.68	1,603,400
2020-01-27	202.20	202.61	196.65	199.95	179.84	1,498,300
2020-01-24	212.71	212.99	204.74	206.01	185.29	1,882,200
2020-01-23	211.04	213.38	209.83	212.70	191.31	1,511,600
2020-01-22	213.30	213.80	210.37	211.26	190.01	1,468,700
2020-01-21	211.68	214.44	210.40	213.00	191.58	2,192,200
2020-01-17	210.96	212.64	209.23	212.52	191.14	1,680,000
2020-01-16	209.41	211.26	208.50	210.95	189.73	1,387,500
2020-01-15	205.19	210.42	205.19	208.23	187.28	1,799,700
2020-01-14	203.26	206.95	203.02	205.19	184.55	1,499,100
2020-01-13	208.51	209.00	201.96	203.51	183.04	2,376,600
2020-01-10	212.11	212.35	209.70	210.28	189.13	1,034,800
2020-01-09	210.03	212.23	209.00	210.85	189.64	2,018,200
2020-01-08	207.93	211.72	207.19	211.41	190.15	1,483,600
2020-01-07	206.18	208.78	205.28	207.93	187.02	1,354,600
2020-01-06	202.00	207.16	201.95	206.92	186.11	1,243,000
2020-01-03	202.01	204.39	200.80	203.18	182.74	1,387,300
2020-01-02	205.39	205.85	202.09	204.94	184.33	1,372,600
2019-12-31	202.88	204.71	202.01	204.49	183.92	1,483,600
2019-12-30	203.70	204.59	202.38	202.97	182.55	954,800
2019-12-27	204.44	204.95	203.59	204.00	183.48	1,053,600
2019-12-26	204.51	205.35	203.98	204.38	183.82	743,100
2019-12-24	206.53	206.93	204.00	204.01	183.49	531,000
2019-12-23	203.97	207.28	203.37	206.47	185.70	1,901,000
2019-12-20	201.56	206.24	201.56	204.59	184.01	4,943,200
2019-12-19	198.21	199.99	197.81	198.72	178.73	1,683,500
2019-12-18	195.00	199.80	194.59	198.20	178.26	2,439,600
2019-12-17	194.58	196.33	192.08	193.52	174.05	1,701,700
2019-12-16	191.81	197.23	191.00	195.13	175.50	1,867,500
2019-12-13	193.91	194.96	188.80	189.87	170.77	2,090,900
2019-12-12	192.33	194.90	191.11	193.56	174.09	2,013,100
2019-12-11	191.49	193.50	189.83	191.75	172.46	1,971,100
2019-12-10	195.68	195.68	189.52	191.71	172.43	3,335,200
2019-12-09	198.08	198.84	195.85	195.95	176.24	1,376,600
2019-12-06	197.51	199.94	197.09	198.93	178.92	1,658,000
2019-12-05	196.70	196.82	193.58	195.59	175.92	1,526,300
2019-12-04	196.41	197.99	195.29	196.74	176.95	1,820,300
2019-12-03	193.94	195.98	192.54	195.33	175.68	1,975,900
2019-12-02	199.92	200.39	196.84	196.94	177.13	1,498,900
2019-11-29	200.03	200.79	198.50	199.92	179.81	812,000
2019-11-27	200.50	202.59	198.50	200.03	179.91	2,042,000
2019-11-26	204.39	204.39	199.39	200.37	180.22	2,201,100
2019-11-25	202.00	205.24	201.84	203.87	183.36	2,419,700
2019-11-22	202.00	202.88	200.32	201.85	181.55	1,492,300
2019-11-21	200.27	201.43	198.10	201.21	180.97	1,359,200
2019-11-20	199.00	200.60	197.17	199.91	179.80	1,633,000
2019-11-19	198.73	200.39	196.33	200.02	179.90	1,666,100
2019-11-18	197.38	202.85	195.75	198.38	178.43	2,818,800
2019-11-15	190.39	198.64	188.28	196.01	176.29	3,056,600

← NewerPage 29 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.