Cigna Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-03-04	178.98	179.99	170.93	171.68	154.37	3,045,900
2019-03-01	176.00	180.34	175.37	178.25	160.28	3,150,400
2019-02-28	180.08	180.97	173.24	174.44	156.86	5,918,900
2019-02-27	186.95	187.38	179.50	180.72	162.50	4,645,600
2019-02-26	191.62	191.62	188.05	188.15	169.18	1,948,200
2019-02-25	194.56	195.54	191.17	191.62	172.30	1,886,400
2019-02-22	192.02	194.38	190.14	193.77	174.24	1,734,100
2019-02-21	194.00	194.99	190.63	191.87	172.53	1,601,100
2019-02-20	197.74	197.90	193.67	194.12	174.55	3,195,800
2019-02-19	197.74	199.13	196.04	198.28	178.29	3,208,200
2019-02-15	193.85	198.13	193.01	197.87	177.92	2,842,700
2019-02-14	188.45	192.32	187.29	192.22	172.84	2,363,100
2019-02-13	185.48	189.35	185.25	188.80	169.77	2,392,100
2019-02-12	183.56	186.32	182.22	185.12	166.46	2,836,900
2019-02-11	181.61	183.03	180.88	182.89	164.45	3,930,300
2019-02-08	185.33	185.60	180.50	181.37	163.09	3,036,100
2019-02-07	185.88	186.81	183.60	185.96	167.21	2,349,200
2019-02-06	185.90	188.00	185.22	187.48	168.58	2,268,200
2019-02-05	192.73	193.29	186.01	186.45	167.65	4,061,100
2019-02-04	192.33	193.38	189.53	192.07	172.71	3,346,300
2019-02-01	195.00	199.38	188.61	194.06	174.50	5,566,700
2019-01-31	199.48	202.05	198.86	199.81	179.67	2,894,900
2019-01-30	199.25	200.28	195.27	199.80	179.66	2,719,500
2019-01-29	194.51	198.48	194.29	198.39	178.39	1,575,300
2019-01-28	195.56	195.84	193.11	195.08	175.41	1,510,100
2019-01-25	194.94	196.87	194.53	196.28	176.49	1,988,700
2019-01-24	196.39	197.43	193.04	193.07	173.61	1,923,200
2019-01-23	194.50	197.71	193.95	196.92	177.07	2,241,600
2019-01-22	193.64	195.43	192.50	193.08	173.62	3,701,000
2019-01-18	196.45	197.98	194.62	194.83	175.19	2,521,400
2019-01-17	195.41	196.72	193.09	194.50	174.89	2,536,700
2019-01-16	196.39	198.39	195.83	196.73	176.90	2,911,000
2019-01-15	192.34	197.33	191.85	196.55	176.74	2,946,000
2019-01-14	193.68	194.59	191.68	192.05	172.69	2,489,900
2019-01-11	189.86	194.83	189.55	194.66	175.04	3,923,700
2019-01-10	190.13	191.95	188.21	191.78	172.45	2,646,300
2019-01-09	191.07	191.07	187.09	190.35	171.16	4,118,500
2019-01-08	187.52	190.27	185.01	189.93	170.78	3,097,300
2019-01-07	188.60	189.69	186.28	186.50	167.70	2,340,700
2019-01-04	186.89	191.13	185.30	188.69	169.67	2,936,200
2019-01-03	186.00	188.75	184.51	185.57	166.86	3,614,700
2019-01-02	187.69	188.95	184.30	187.17	168.30	3,478,200
2018-12-31	191.07	191.93	188.01	189.92	170.77	2,871,000
2018-12-28	192.94	194.21	188.74	190.65	171.43	2,820,300
2018-12-27	185.75	192.79	183.39	192.79	173.36	4,623,600
2018-12-26	179.74	187.90	177.19	187.63	168.72	5,037,100
2018-12-24	180.50	181.43	176.52	178.01	160.07	2,589,000
2018-12-21	178.54	187.26	177.11	181.30	163.02	7,237,700
2018-12-20	194.81	194.81	178.30	179.80	161.68	8,708,800
2018-12-19	192.04	201.13	190.70	193.30	173.81	4,751,800
2018-12-18	201.52	202.39	190.32	192.06	172.70	3,720,100
2018-12-17	201.00	202.87	197.55	198.66	178.63	3,935,100
2018-12-14	210.84	211.58	202.66	205.37	184.67	3,632,200
2018-12-13	210.02	213.71	207.35	211.95	190.58	3,082,200
2018-12-12	208.53	211.20	207.41	207.69	186.75	2,026,600
2018-12-11	207.73	210.12	204.06	205.94	185.18	1,332,300
2018-12-10	206.63	207.47	199.53	206.08	185.31	2,017,900
2018-12-07	213.39	215.11	204.27	206.11	185.33	2,556,400
2018-12-06	216.04	216.78	206.61	214.29	192.69	2,854,700
2018-12-04	225.45	226.19	217.29	217.84	195.88	2,547,900

← NewerPage 33 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.