Cigna Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-03-19	168.38	169.02	165.47	166.44	149.66	3,804,300
2018-03-16	167.80	169.17	166.77	168.67	151.67	3,912,400
2018-03-15	167.71	169.58	166.77	166.90	150.08	4,285,800
2018-03-14	164.72	167.62	163.60	166.88	150.06	4,874,000
2018-03-13	167.52	168.00	163.02	164.39	147.82	7,182,900
2018-03-12	173.57	173.60	167.05	167.31	150.44	8,525,200
2018-03-09	173.10	174.69	172.06	173.36	155.88	6,222,900
2018-03-08	182.21	182.57	171.06	172.00	154.63	17,357,000
2018-03-07	192.50	194.43	192.03	194.25	174.63	1,276,600
2018-03-06	192.81	194.31	190.96	194.13	174.52	1,067,000
2018-03-05	191.84	193.27	189.64	192.34	172.91	951,700
2018-03-02	192.79	193.69	191.18	193.06	173.56	884,600
2018-03-01	195.41	196.13	191.69	193.42	173.88	1,735,900
2018-02-28	196.71	198.83	195.87	195.89	176.10	2,302,400
2018-02-27	196.17	199.09	195.59	196.85	176.97	1,224,900
2018-02-26	195.28	196.83	194.11	195.88	176.09	973,300
2018-02-23	193.20	194.88	192.05	194.79	175.11	1,116,800
2018-02-22	192.80	194.90	191.17	191.90	172.52	1,105,000
2018-02-21	192.94	195.31	191.61	191.65	172.29	684,500
2018-02-20	192.57	193.42	190.68	192.60	173.14	919,600
2018-02-16	191.96	195.10	191.37	193.81	174.23	1,019,400
2018-02-15	196.36	197.31	190.72	191.94	172.55	1,654,500
2018-02-14	193.96	196.02	193.47	195.55	175.80	645,400
2018-02-13	192.01	195.58	191.07	195.44	175.70	842,100
2018-02-12	195.03	196.78	192.88	193.56	174.01	945,400
2018-02-09	192.02	195.09	187.14	193.77	174.20	2,870,300
2018-02-08	195.25	198.11	189.15	189.27	170.15	1,637,100
2018-02-07	196.34	198.33	194.38	195.44	175.70	1,729,000
2018-02-06	193.02	200.00	191.59	197.59	177.63	3,059,200
2018-02-05	203.40	204.46	193.19	196.41	176.57	2,260,100
2018-02-02	204.13	209.60	203.21	204.46	183.81	2,158,300
2018-02-01	207.32	209.64	198.84	205.01	184.30	2,755,300
2018-01-31	214.36	219.87	208.34	208.35	187.30	2,719,900
2018-01-30	211.59	215.56	207.12	207.89	186.89	4,717,400
2018-01-29	225.76	227.13	223.78	223.90	201.28	936,100
2018-01-26	221.99	226.27	221.45	226.22	203.37	977,000
2018-01-25	221.83	222.96	220.00	221.88	199.47	760,500
2018-01-24	221.16	222.68	220.21	221.00	198.68	718,600
2018-01-23	220.81	221.11	218.72	219.79	197.59	821,200
2018-01-22	220.50	220.80	218.68	220.75	198.45	882,200
2018-01-19	220.66	221.23	218.57	220.15	197.91	1,363,900
2018-01-18	220.36	220.46	218.16	219.66	197.47	1,380,300
2018-01-17	215.70	221.13	215.15	220.36	198.10	1,410,600
2018-01-16	215.07	216.34	213.86	214.75	193.06	1,442,400
2018-01-12	212.96	213.73	211.88	213.39	191.83	1,151,300
2018-01-11	208.09	211.36	207.51	210.89	189.59	1,196,600
2018-01-10	205.68	207.18	205.05	207.09	186.17	1,113,600
2018-01-09	207.98	209.21	206.97	207.87	186.87	1,280,200
2018-01-08	209.77	210.49	207.71	208.22	187.19	1,130,900
2018-01-05	207.91	211.08	207.60	210.55	189.28	755,000
2018-01-04	206.07	208.04	206.07	207.04	186.13	888,600
2018-01-03	202.52	206.32	201.30	205.96	185.15	1,362,800
2018-01-02	204.14	204.98	202.34	202.56	182.10	1,115,900
2017-12-29	206.00	206.16	203.05	203.09	182.57	736,200
2017-12-28	203.24	205.50	202.24	205.24	184.51	611,500
2017-12-27	204.35	204.46	202.48	202.71	182.23	1,107,400
2017-12-26	202.81	204.43	202.53	203.78	183.20	641,200
2017-12-22	205.55	205.55	202.41	203.39	182.84	1,091,700
2017-12-21	206.82	208.09	204.47	204.52	183.86	1,585,200
2017-12-20	207.49	210.27	205.81	206.03	185.22	1,396,200

← NewerPage 37 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.