Cigna Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-05-29	145.93	148.96	144.43	148.41	133.48	2,054,400
2019-05-28	149.22	150.23	146.26	146.49	131.76	4,552,300
2019-05-24	150.34	150.83	148.75	149.48	134.44	2,269,700
2019-05-23	151.35	152.40	149.01	150.01	134.92	2,370,600
2019-05-22	154.97	154.97	150.88	152.83	137.46	2,531,000
2019-05-21	154.19	156.23	152.94	154.66	139.10	2,979,600
2019-05-20	154.00	155.83	152.80	153.67	138.21	2,028,800
2019-05-17	153.38	157.00	153.13	154.86	139.28	1,558,400
2019-05-16	155.01	158.04	153.39	153.79	138.32	2,208,700
2019-05-15	155.15	155.99	151.22	155.27	139.65	2,094,100
2019-05-14	157.32	158.70	155.25	155.29	139.67	2,778,500
2019-05-13	155.46	157.66	154.17	157.32	141.50	2,341,000
2019-05-10	156.14	158.67	153.43	158.44	142.50	2,195,600
2019-05-09	154.84	157.37	154.01	155.86	140.18	1,682,200
2019-05-08	154.99	157.80	153.43	156.51	140.77	1,800,900
2019-05-07	157.60	158.90	153.21	155.16	139.55	2,350,500
2019-05-06	151.16	159.35	150.25	158.80	142.83	3,249,500
2019-05-03	158.17	158.74	149.81	152.83	137.46	5,762,400
2019-05-02	163.78	163.99	152.50	158.22	142.31	4,885,300
2019-05-01	158.92	162.83	158.29	162.00	145.71	3,204,400
2019-04-30	161.15	161.17	156.15	158.84	142.86	3,430,200
2019-04-29	160.94	161.38	158.31	160.67	144.51	1,795,300
2019-04-26	157.11	161.16	157.03	160.94	144.75	2,343,900
2019-04-25	153.24	157.72	152.13	156.81	141.04	2,290,900
2019-04-24	153.38	154.44	151.53	154.22	138.71	1,821,200
2019-04-23	148.77	155.79	148.70	153.82	138.35	4,360,000
2019-04-22	149.51	151.72	147.74	147.99	133.10	2,654,200
2019-04-18	145.95	149.05	144.24	149.00	134.01	5,347,700
2019-04-17	151.11	151.76	141.95	145.49	130.86	8,670,300
2019-04-16	166.70	167.26	150.51	151.04	135.85	6,383,100
2019-04-15	161.69	165.51	160.16	163.82	147.34	2,669,700
2019-04-12	164.94	165.00	159.73	160.60	144.45	3,592,700
2019-04-11	168.30	168.38	162.36	164.01	147.51	3,368,000
2019-04-10	168.44	169.69	166.89	168.20	151.28	2,082,300
2019-04-09	166.46	170.89	165.18	169.13	152.12	2,742,600
2019-04-08	166.17	167.53	164.65	167.40	150.56	2,385,400
2019-04-05	162.65	167.45	162.38	166.13	149.42	3,692,900
2019-04-04	159.00	161.66	158.36	161.48	145.24	1,703,700
2019-04-03	159.25	161.23	158.00	159.00	143.01	2,286,400
2019-04-02	162.45	162.49	158.53	158.62	142.67	2,712,800
2019-04-01	162.62	163.09	160.44	161.87	145.59	1,894,500
2019-03-29	160.08	161.79	158.71	160.82	144.64	3,332,000
2019-03-28	159.79	161.04	158.79	159.69	143.63	1,682,700
2019-03-27	160.45	161.77	158.58	159.79	143.72	1,949,800
2019-03-26	164.39	164.57	159.91	160.74	144.57	2,614,000
2019-03-25	165.38	165.38	162.45	163.77	147.30	1,654,400
2019-03-22	168.26	168.63	165.23	166.09	149.38	1,595,600
2019-03-21	167.00	169.71	167.00	168.87	151.88	1,625,000
2019-03-20	172.20	173.42	167.67	167.87	150.98	2,314,700
2019-03-19	167.88	173.41	167.46	172.78	155.40	3,452,200
2019-03-18	166.55	167.97	166.45	167.11	150.30	1,696,400
2019-03-15	169.50	170.60	166.23	166.45	149.71	3,753,100
2019-03-14	168.84	171.08	168.31	169.56	152.50	3,755,200
2019-03-13	165.48	169.60	164.95	168.00	151.10	2,659,900
2019-03-12	164.47	166.85	164.05	164.30	147.77	1,997,800
2019-03-11	163.31	164.97	162.44	163.63	147.17	2,090,800
2019-03-08	162.95	165.76	162.55	163.14	146.73	2,011,700
2019-03-07	165.11	165.97	162.42	163.81	147.30	3,355,900
2019-03-06	169.82	169.91	164.53	164.91	148.29	2,440,600
2019-03-05	171.91	172.64	168.23	170.11	152.96	3,938,100

← NewerPage 32 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.