Cigna Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-09-07	185.56	189.15	185.31	188.59	169.58	2,255,000
2018-09-06	184.48	185.62	181.91	185.18	166.51	2,712,400
2018-09-05	186.14	186.85	181.78	184.93	166.29	3,997,300
2018-09-04	187.49	188.57	185.58	186.07	167.31	2,098,100
2018-08-31	189.22	189.57	187.76	188.34	169.35	1,809,200
2018-08-30	190.43	191.24	189.59	189.80	170.67	2,245,400
2018-08-29	188.31	190.95	187.99	190.46	171.26	2,502,500
2018-08-28	187.72	188.38	186.10	187.96	169.01	1,821,800
2018-08-27	186.00	187.99	185.85	187.00	168.15	1,665,000
2018-08-24	185.86	186.87	184.94	185.72	167.00	2,266,800
2018-08-23	186.44	187.07	185.06	185.80	167.07	1,494,200
2018-08-22	185.40	187.09	183.78	186.36	167.57	2,227,300
2018-08-21	187.34	187.55	185.75	186.05	167.30	2,626,400
2018-08-20	188.97	189.30	187.47	187.89	168.95	2,449,200
2018-08-17	189.13	189.38	187.38	188.34	169.35	1,805,700
2018-08-16	185.86	188.61	185.57	188.19	169.22	2,625,000
2018-08-15	185.00	186.41	183.12	185.48	166.78	2,922,200
2018-08-14	181.27	185.56	181.27	185.30	166.62	4,180,600
2018-08-13	183.40	183.82	180.13	181.76	163.44	2,085,300
2018-08-10	183.10	186.21	182.14	183.28	164.80	4,442,000
2018-08-09	190.03	190.30	184.92	185.42	166.73	2,981,800
2018-08-08	188.67	190.30	186.03	189.46	170.36	5,734,000
2018-08-07	188.91	190.35	187.00	188.27	169.29	3,638,900
2018-08-06	188.81	189.07	186.44	187.86	168.92	2,211,900
2018-08-03	189.61	193.37	188.91	189.25	170.17	2,852,300
2018-08-02	185.23	189.20	184.25	188.90	169.86	5,071,800
2018-08-01	179.89	188.60	178.57	182.93	164.49	6,259,600
2018-07-31	177.61	181.66	177.00	179.42	161.33	2,848,900
2018-07-30	177.18	178.14	175.70	176.80	158.98	1,738,500
2018-07-27	177.95	178.08	176.30	177.25	159.38	1,277,900
2018-07-26	178.08	179.12	176.68	177.94	160.00	2,011,700
2018-07-25	176.92	177.55	173.54	177.50	159.61	2,717,600
2018-07-24	177.47	178.96	175.80	176.43	158.64	1,511,500
2018-07-23	178.23	179.21	177.00	177.42	159.54	1,676,900
2018-07-20	174.49	179.47	174.30	178.09	160.14	3,196,800
2018-07-19	177.93	178.71	174.25	175.90	158.17	3,488,700
2018-07-18	170.81	179.48	170.72	177.75	159.83	5,413,500
2018-07-17	172.02	172.02	167.83	170.71	153.50	2,265,200
2018-07-16	173.09	173.30	172.27	172.35	154.98	1,451,600
2018-07-13	172.44	173.74	172.43	173.09	155.64	700,400
2018-07-12	172.08	173.85	171.10	172.96	155.52	2,201,700
2018-07-11	173.08	173.45	171.70	171.79	154.47	1,474,900
2018-07-10	173.68	174.11	172.59	173.45	155.97	968,200
2018-07-09	172.53	174.05	172.30	173.22	155.76	1,151,500
2018-07-06	172.00	172.52	171.16	172.10	154.75	783,900
2018-07-05	171.17	172.30	170.25	171.98	154.64	1,234,200
2018-07-03	169.29	170.37	168.86	170.25	153.09	941,500
2018-07-02	169.47	169.47	166.88	169.03	151.99	1,396,900
2018-06-29	170.40	171.06	169.90	169.95	152.82	1,905,900
2018-06-28	169.98	170.00	163.97	169.76	152.65	4,021,700
2018-06-27	172.12	174.98	172.00	172.81	155.39	1,823,500
2018-06-26	173.69	174.23	172.80	172.95	155.52	1,506,000
2018-06-25	174.06	175.99	172.35	173.85	156.32	1,813,900
2018-06-22	175.45	176.06	173.92	174.08	156.53	1,867,400
2018-06-21	175.28	176.09	172.64	175.00	157.36	1,976,600
2018-06-20	173.79	176.04	173.79	175.72	158.01	1,420,500
2018-06-19	173.10	174.40	172.92	173.36	155.88	2,344,200
2018-06-18	174.54	175.34	173.14	173.93	156.40	1,585,500
2018-06-15	175.66	177.00	174.80	175.05	157.40	3,593,500
2018-06-14	176.93	177.45	174.55	175.33	157.66	2,237,100

← NewerPage 35 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.