Cigna Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-08-22	162.40	162.40	155.41	155.78	140.11	2,060,100
2019-08-21	162.65	164.05	161.57	162.34	146.01	1,263,600
2019-08-20	162.56	164.03	160.70	161.15	144.94	1,250,500
2019-08-19	163.05	164.78	162.73	162.98	146.59	1,265,400
2019-08-16	160.33	163.17	157.13	161.24	145.02	1,453,000
2019-08-15	161.02	161.21	157.13	159.70	143.64	1,743,200
2019-08-14	166.60	166.86	160.04	160.18	144.07	2,839,100
2019-08-13	165.61	170.09	165.61	169.47	152.42	1,321,900
2019-08-12	168.38	169.65	165.04	165.61	148.95	1,313,800
2019-08-09	166.51	170.84	166.32	169.90	152.81	1,664,900
2019-08-08	166.62	167.99	164.88	166.60	149.84	1,590,900
2019-08-07	161.57	166.83	160.38	166.48	149.73	1,806,300
2019-08-06	163.00	164.43	159.59	163.72	147.25	3,088,100
2019-08-05	162.36	163.28	157.13	159.00	143.01	2,570,500
2019-08-02	167.87	169.15	162.34	164.58	148.03	1,905,900
2019-08-01	170.04	173.01	165.05	167.56	150.71	3,175,900
2019-07-31	173.54	173.66	169.27	169.92	152.83	2,017,300
2019-07-30	170.57	172.44	169.18	172.25	154.92	878,900
2019-07-29	166.78	172.49	166.78	172.24	154.92	1,563,400
2019-07-26	167.42	167.63	165.94	167.30	150.47	1,801,700
2019-07-25	170.72	170.89	166.10	166.55	149.80	2,040,700
2019-07-24	170.90	171.54	165.51	171.28	154.05	1,817,100
2019-07-23	170.48	172.96	168.66	172.10	154.79	1,642,800
2019-07-22	173.78	173.78	170.46	170.61	153.45	1,687,000
2019-07-19	177.60	177.60	173.48	173.69	156.22	1,120,800
2019-07-18	177.79	179.32	174.30	176.94	159.14	1,719,600
2019-07-17	178.41	181.85	178.06	178.48	160.53	1,529,700
2019-07-16	177.54	182.12	176.66	179.96	161.86	3,057,700
2019-07-15	179.05	179.82	176.36	177.03	159.22	1,806,300
2019-07-12	174.90	179.70	174.25	179.21	161.18	3,821,800
2019-07-11	179.53	185.77	173.00	175.34	157.70	10,064,800
2019-07-10	159.93	161.29	159.30	160.51	144.36	948,600
2019-07-09	160.19	161.32	159.45	159.73	143.66	1,007,100
2019-07-08	163.25	163.45	160.16	161.73	145.46	1,202,300
2019-07-05	164.02	165.20	162.84	163.44	147.00	862,800
2019-07-03	162.32	165.94	162.00	164.83	148.25	1,159,500
2019-07-02	158.92	161.84	157.32	161.81	145.53	1,738,000
2019-07-01	158.92	159.84	157.91	158.75	142.78	1,715,000
2019-06-28	158.05	159.14	156.51	157.55	141.70	3,249,500
2019-06-27	157.28	158.71	156.36	157.89	142.01	1,362,300
2019-06-26	160.25	160.64	156.37	156.91	141.13	1,530,400
2019-06-25	159.56	160.82	158.84	160.08	143.98	1,245,800
2019-06-24	161.00	161.00	159.01	160.46	144.32	1,404,400
2019-06-21	160.28	162.61	158.62	161.15	144.94	3,055,000
2019-06-20	160.62	160.82	158.76	159.75	143.68	1,546,400
2019-06-19	160.00	161.70	157.97	160.20	144.09	2,386,500
2019-06-18	160.00	161.07	158.70	159.84	143.76	1,561,800
2019-06-17	158.46	159.67	158.03	159.11	143.11	979,000
2019-06-14	158.34	159.91	156.69	158.41	142.48	1,473,600
2019-06-13	156.51	158.20	155.52	158.11	142.21	952,000
2019-06-12	155.80	156.43	154.60	156.07	140.37	1,242,000
2019-06-11	156.90	158.38	156.06	156.36	140.63	1,263,300
2019-06-10	157.87	158.48	156.33	156.55	140.80	1,465,300
2019-06-07	154.44	158.00	153.93	157.47	141.63	1,862,400
2019-06-06	153.70	154.66	153.12	153.72	138.26	1,300,600
2019-06-05	155.38	155.38	152.14	153.81	138.34	2,194,000
2019-06-04	151.89	154.79	151.43	154.05	138.55	2,251,100
2019-06-03	147.61	151.25	147.50	150.41	135.28	2,479,200
2019-05-31	146.89	148.38	145.01	148.02	133.13	2,375,600
2019-05-30	148.21	149.67	147.00	147.99	133.10	1,291,500

← NewerPage 31 of 79 · 4,731 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.