Cigna Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-12-03	224.82	226.61	220.79	224.84	202.17	2,704,100
2018-11-30	223.19	223.96	219.93	223.38	200.86	2,440,900
2018-11-29	220.50	223.83	218.93	222.52	200.09	1,890,000
2018-11-28	216.58	222.52	215.47	221.72	199.37	2,605,500
2018-11-27	215.85	217.24	214.22	216.80	194.95	2,278,500
2018-11-26	213.12	218.38	211.53	216.28	194.48	2,187,800
2018-11-23	208.84	213.16	207.19	211.16	189.87	535,400
2018-11-21	207.24	211.96	207.24	209.71	188.57	1,839,000
2018-11-20	211.23	211.83	207.24	207.78	186.83	1,800,500
2018-11-19	215.84	215.84	209.47	211.19	189.90	1,397,500
2018-11-16	213.21	215.11	212.39	213.72	192.18	1,797,000
2018-11-15	211.57	213.44	208.61	212.80	191.35	2,405,100
2018-11-14	213.56	214.66	210.92	212.35	190.94	2,754,400
2018-11-13	217.43	218.37	212.26	213.05	191.57	2,883,400
2018-11-12	217.08	219.16	216.45	217.42	195.50	1,983,700
2018-11-09	220.67	220.99	216.77	217.65	195.71	1,794,800
2018-11-08	220.60	221.19	219.32	220.49	198.26	3,756,800
2018-11-07	218.00	222.25	218.00	220.29	198.08	3,238,600
2018-11-06	215.05	215.96	213.48	214.24	192.64	2,136,800
2018-11-05	214.00	216.58	213.34	215.50	193.78	1,355,300
2018-11-02	216.76	218.00	212.07	213.13	191.65	2,281,300
2018-11-01	219.01	222.72	212.14	216.28	194.48	4,115,300
2018-10-31	212.00	214.45	209.28	213.81	192.26	2,817,300
2018-10-30	207.90	210.65	206.27	210.26	189.06	1,994,000
2018-10-29	208.43	214.00	204.05	206.87	186.02	1,988,100
2018-10-26	208.15	208.37	204.08	206.69	185.85	2,859,000
2018-10-25	202.61	211.92	201.23	210.37	189.16	3,653,800
2018-10-24	209.77	210.93	201.59	201.92	181.57	2,877,700
2018-10-23	206.17	211.08	205.02	210.34	189.14	1,844,000
2018-10-22	209.78	211.45	207.40	208.80	187.75	1,396,000
2018-10-19	213.70	214.91	209.00	210.00	188.83	2,055,300
2018-10-18	211.35	213.08	209.07	212.74	191.29	1,875,100
2018-10-17	211.19	212.21	209.21	211.20	189.91	1,456,700
2018-10-16	206.84	212.47	206.39	211.96	190.59	2,788,200
2018-10-15	205.81	207.07	203.83	203.92	183.36	1,791,200
2018-10-12	207.76	209.84	205.99	207.09	186.21	2,621,600
2018-10-11	209.59	210.77	202.73	206.00	185.23	3,605,400
2018-10-10	213.82	215.36	209.71	209.97	188.80	2,564,400
2018-10-09	212.00	215.28	211.52	214.04	192.46	1,764,000
2018-10-08	214.79	215.46	210.02	212.90	191.44	2,701,200
2018-10-05	213.00	216.00	212.81	215.72	193.97	2,401,500
2018-10-04	212.40	213.42	210.97	212.62	191.19	2,321,600
2018-10-03	213.01	213.58	210.38	212.33	190.93	2,100,400
2018-10-02	211.00	211.62	209.85	210.59	189.36	2,269,600
2018-10-01	209.22	211.98	208.55	210.93	189.67	2,407,300
2018-09-28	205.03	208.73	204.22	208.25	187.26	3,330,600
2018-09-27	203.36	206.63	202.96	206.35	185.55	2,573,900
2018-09-26	202.10	204.00	200.82	202.43	182.02	2,256,500
2018-09-25	203.05	203.29	199.80	201.50	181.19	3,064,000
2018-09-24	200.92	203.66	200.57	203.24	182.75	2,839,400
2018-09-21	202.14	203.06	197.41	202.23	181.84	3,695,700
2018-09-20	200.21	201.64	200.16	201.33	181.03	2,499,900
2018-09-19	200.42	201.72	197.91	199.19	179.11	2,835,800
2018-09-18	198.09	201.55	196.00	200.07	179.90	4,442,100
2018-09-17	196.50	201.69	194.82	197.84	177.90	6,532,300
2018-09-14	193.57	195.68	192.86	195.11	175.44	2,357,700
2018-09-13	187.63	193.41	186.88	193.21	173.73	2,989,200
2018-09-12	185.07	187.35	183.82	186.89	168.05	1,982,500
2018-09-11	186.00	186.00	183.00	184.87	166.23	1,603,600
2018-09-10	188.60	189.71	186.26	186.36	167.57	1,828,300

← NewerPage 34 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.