Cigna Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-11-14	190.34	191.71	189.01	189.70	170.62	1,534,900
2019-11-13	187.95	191.74	187.22	190.25	171.11	1,463,000
2019-11-12	186.47	190.54	186.25	188.97	169.96	1,831,900
2019-11-11	185.90	187.47	185.07	187.16	168.33	1,390,400
2019-11-08	186.00	189.28	185.26	188.20	169.27	1,461,300
2019-11-07	184.03	186.50	183.46	185.34	166.70	1,356,000
2019-11-06	182.97	184.44	181.74	183.13	164.71	1,763,600
2019-11-05	184.00	184.74	181.68	181.85	163.56	2,581,100
2019-11-04	181.31	183.68	178.45	183.12	164.70	2,451,400
2019-11-01	179.21	184.56	178.00	179.51	161.45	3,425,800
2019-10-31	178.25	179.50	171.65	178.46	160.51	3,971,400
2019-10-30	176.55	177.65	175.44	176.44	158.69	2,033,200
2019-10-29	174.60	178.13	174.32	177.98	160.08	1,927,000
2019-10-28	171.68	175.74	171.37	174.79	157.21	2,019,300
2019-10-25	169.99	172.15	168.87	171.49	154.24	1,325,300
2019-10-24	172.87	173.67	168.00	170.11	153.00	1,974,300
2019-10-23	170.20	173.53	169.00	172.91	155.52	2,088,700
2019-10-22	166.08	172.23	166.08	170.38	153.24	2,379,000
2019-10-21	166.95	168.06	165.85	166.74	149.97	1,891,200
2019-10-18	165.84	167.38	163.83	166.88	150.09	2,030,300
2019-10-17	161.73	165.29	161.47	164.77	148.20	1,796,000
2019-10-16	159.74	161.68	157.81	161.47	145.23	1,822,100
2019-10-15	155.30	161.34	155.10	160.16	144.05	2,792,200
2019-10-14	152.21	152.80	150.79	151.58	136.33	1,304,300
2019-10-11	152.54	155.99	151.73	152.40	137.07	1,946,100
2019-10-10	149.10	152.46	148.55	150.83	135.66	2,215,600
2019-10-09	148.39	149.99	147.39	149.59	134.54	1,796,900
2019-10-08	147.98	148.78	146.50	147.19	132.38	1,854,900
2019-10-07	150.59	151.85	149.15	149.20	134.19	2,216,600
2019-10-04	148.37	151.26	148.00	150.74	135.58	2,097,400
2019-10-03	149.02	150.04	147.81	148.61	133.66	2,010,100
2019-10-02	149.21	152.05	148.41	149.24	134.23	2,563,800
2019-10-01	152.96	153.10	147.92	150.43	135.30	2,231,800
2019-09-30	150.53	152.89	148.23	151.79	136.52	1,993,700
2019-09-27	150.61	152.04	148.13	149.48	134.44	2,463,900
2019-09-26	155.91	156.30	149.46	149.79	134.72	3,523,500
2019-09-25	157.46	158.46	154.91	155.22	139.61	1,689,600
2019-09-24	160.79	161.61	156.73	157.91	142.03	1,842,600
2019-09-23	160.57	161.40	159.69	160.15	144.04	2,112,500
2019-09-20	165.54	166.72	161.32	161.38	145.15	2,695,700
2019-09-19	161.02	166.70	160.59	164.71	148.14	2,006,900
2019-09-18	160.53	161.96	159.38	160.44	144.30	1,563,100
2019-09-17	164.09	165.76	160.79	161.50	145.26	1,620,000
2019-09-16	159.98	165.62	159.98	165.50	148.85	1,558,600
2019-09-13	160.10	162.99	159.55	160.85	144.67	2,194,900
2019-09-12	165.13	165.28	158.75	158.98	142.99	3,362,700
2019-09-11	164.42	165.46	160.19	161.89	145.61	2,194,500
2019-09-10	162.39	166.96	160.27	164.99	148.39	2,936,500
2019-09-09	155.17	162.59	154.65	162.16	145.85	2,945,400
2019-09-06	150.86	154.72	150.00	153.80	138.33	2,031,300
2019-09-05	154.89	154.89	150.94	151.00	135.81	2,092,900
2019-09-04	156.44	157.58	152.54	152.94	137.56	1,915,700
2019-09-03	152.82	155.33	152.12	154.99	139.40	2,994,000
2019-08-30	153.30	155.37	152.54	153.97	138.48	1,553,500
2019-08-29	149.09	152.83	148.92	152.50	137.16	2,045,200
2019-08-28	146.28	149.38	145.51	147.45	132.62	2,343,300
2019-08-27	153.19	153.54	146.23	146.27	131.56	2,794,300
2019-08-26	154.23	154.51	152.20	152.91	137.53	1,529,200
2019-08-23	155.00	157.08	152.29	153.30	137.88	2,201,800
2019-08-22	162.40	162.40	155.41	155.78	140.11	2,060,100

← NewerPage 30 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.