Cigna Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-06-13	179.50	179.50	174.63	176.18	158.42	3,729,600
2018-06-12	180.58	181.62	178.52	178.82	160.79	1,500,300
2018-06-11	178.41	182.10	177.99	180.95	162.71	1,912,900
2018-06-08	177.05	178.04	176.09	177.81	159.89	1,667,200
2018-06-07	175.23	177.89	175.05	177.11	159.26	1,460,800
2018-06-06	174.00	175.81	172.50	174.93	157.30	2,680,500
2018-06-05	171.24	172.67	170.01	170.83	153.61	1,308,700
2018-06-04	171.24	171.64	170.46	171.00	153.76	1,011,400
2018-06-01	170.21	171.09	169.40	170.82	153.60	1,162,000
2018-05-31	173.69	173.69	169.11	169.37	152.30	2,019,500
2018-05-30	172.60	173.97	171.34	173.32	155.85	1,390,300
2018-05-29	174.81	175.00	171.71	172.58	155.18	1,448,500
2018-05-25	175.98	176.98	175.04	175.90	158.17	1,292,200
2018-05-24	177.35	177.38	174.78	175.85	158.12	1,433,100
2018-05-23	176.70	177.38	175.15	177.09	159.24	1,103,600
2018-05-22	177.66	178.35	177.05	177.24	159.37	1,262,400
2018-05-21	179.00	179.29	176.85	177.45	159.56	1,357,100
2018-05-18	178.86	179.58	177.98	178.07	160.12	1,064,600
2018-05-17	177.65	179.99	176.69	178.91	160.87	1,592,700
2018-05-16	176.16	177.35	174.88	177.15	159.29	1,489,400
2018-05-15	177.18	177.43	175.14	176.06	158.31	1,374,400
2018-05-14	174.47	177.60	173.77	177.54	159.64	2,797,800
2018-05-11	170.50	174.27	169.67	173.73	156.22	2,322,900
2018-05-10	168.01	172.11	167.67	171.06	153.82	1,948,700
2018-05-09	170.57	170.78	168.79	169.58	152.49	2,827,300
2018-05-08	172.25	172.25	169.76	170.70	153.49	1,814,600
2018-05-07	171.50	172.67	168.35	172.59	155.19	2,504,500
2018-05-04	172.75	173.46	170.19	171.17	153.92	1,854,700
2018-05-03	172.73	174.00	166.25	172.88	155.45	3,118,500
2018-05-02	170.63	173.61	169.41	172.36	154.99	2,184,400
2018-05-01	172.01	172.97	170.80	171.07	153.83	1,949,400
2018-04-30	174.00	174.75	171.77	171.82	154.50	1,494,700
2018-04-27	172.23	174.98	172.18	173.95	156.41	1,490,600
2018-04-26	171.64	173.05	170.70	172.15	154.80	1,249,800
2018-04-25	171.68	172.38	168.86	171.70	154.39	1,380,200
2018-04-24	172.44	173.44	170.24	171.29	154.02	2,020,900
2018-04-23	170.40	173.86	170.25	172.35	154.98	2,376,200
2018-04-20	172.08	172.55	169.63	169.94	152.81	2,986,800
2018-04-19	174.56	174.62	171.47	171.73	154.42	2,026,700
2018-04-18	174.60	175.85	173.79	175.21	157.55	1,566,200
2018-04-17	176.82	177.81	174.28	174.38	156.80	2,260,000
2018-04-16	172.22	175.70	171.72	175.08	157.43	2,200,000
2018-04-13	171.67	172.53	170.76	171.65	154.35	2,611,000
2018-04-12	169.75	171.21	168.74	170.56	153.37	3,035,600
2018-04-11	168.66	169.88	168.16	169.00	151.96	1,733,900
2018-04-10	169.73	170.80	167.60	169.85	152.73	1,759,700
2018-04-09	168.71	169.90	167.79	167.94	151.01	1,475,900
2018-04-06	168.28	169.87	166.73	167.82	150.90	1,625,300
2018-04-05	169.67	169.98	167.88	169.03	151.99	1,434,700
2018-04-04	165.55	169.61	165.50	168.79	151.77	2,533,900
2018-04-03	165.25	168.60	165.25	167.85	150.93	1,697,600
2018-04-02	168.85	169.40	163.80	164.65	148.05	2,757,000
2018-03-29	168.86	169.39	167.02	167.74	150.83	2,736,100
2018-03-28	166.25	169.64	165.50	168.32	151.35	3,036,700
2018-03-27	169.12	170.13	164.28	165.54	148.85	4,070,200
2018-03-26	165.01	168.87	164.11	168.68	151.68	3,101,200
2018-03-23	165.82	166.84	164.00	164.00	147.47	3,333,400
2018-03-22	166.09	167.45	164.82	165.34	148.67	4,238,100
2018-03-21	165.61	169.56	164.31	167.05	150.21	5,671,900
2018-03-20	166.93	167.26	164.36	165.00	148.37	3,868,100

← NewerPage 36 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.