Cigna Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-12-20	207.49	210.27	205.81	206.03	185.22	1,396,200
2017-12-19	206.45	208.47	205.54	207.26	186.32	923,500
2017-12-18	206.13	206.80	204.47	206.34	185.50	1,643,800
2017-12-15	205.18	205.28	202.88	204.14	183.52	3,639,800
2017-12-14	208.86	209.01	203.48	203.63	183.06	1,033,600
2017-12-13	208.44	209.37	207.14	207.92	186.92	1,038,700
2017-12-12	209.14	209.98	206.48	208.48	187.42	1,044,200
2017-12-11	209.35	210.71	208.31	209.16	188.03	1,082,200
2017-12-08	206.76	211.59	206.16	209.97	188.76	1,250,500
2017-12-07	203.62	207.21	203.52	206.00	185.19	980,100
2017-12-06	204.12	205.58	202.66	204.21	183.58	869,800
2017-12-05	204.82	205.24	202.73	204.12	183.50	917,300
2017-12-04	211.04	211.96	203.51	204.11	183.49	1,842,800
2017-12-01	211.62	211.62	203.11	208.41	187.36	1,442,400
2017-11-30	206.28	212.46	205.51	211.73	190.34	2,069,300
2017-11-29	201.16	207.21	199.88	205.83	185.04	1,529,700
2017-11-28	200.77	201.51	199.17	200.55	180.29	1,912,500
2017-11-27	200.92	202.15	199.87	199.93	179.73	1,477,500
2017-11-24	200.59	201.45	200.10	200.60	180.34	409,800
2017-11-22	202.25	202.37	199.92	200.72	180.44	791,400
2017-11-21	200.00	202.09	199.73	201.99	181.59	1,125,100
2017-11-20	198.66	199.84	197.88	199.41	179.27	826,000
2017-11-17	199.91	200.21	197.77	197.97	177.97	980,900
2017-11-16	196.70	201.34	196.29	200.97	180.67	1,130,100
2017-11-15	196.62	197.41	196.12	196.50	176.65	1,293,500
2017-11-14	197.23	197.67	195.25	197.14	177.23	1,263,100
2017-11-13	197.80	198.27	195.90	197.61	177.65	1,277,900
2017-11-10	197.56	198.55	196.90	197.98	177.98	991,100
2017-11-09	200.00	200.00	196.37	197.52	177.57	1,774,100
2017-11-08	205.00	205.00	200.48	200.50	180.25	1,636,800
2017-11-07	205.02	206.45	204.02	205.49	184.73	1,128,400
2017-11-06	201.90	205.18	201.44	205.00	184.29	1,322,000
2017-11-03	198.65	203.10	196.28	201.90	181.51	1,238,200
2017-11-02	205.75	205.75	197.60	198.39	178.35	1,958,600
2017-11-01	198.20	198.58	196.75	197.84	177.86	1,679,000
2017-10-31	198.64	198.64	196.51	197.22	177.30	1,290,700
2017-10-30	201.54	201.89	197.70	197.72	177.75	1,127,500
2017-10-27	198.69	202.50	198.60	201.94	181.54	1,482,300
2017-10-26	196.38	202.22	195.90	198.75	178.67	1,765,100
2017-10-25	193.40	195.84	192.48	195.70	175.93	1,599,100
2017-10-24	192.84	194.52	192.00	193.89	174.30	1,226,000
2017-10-23	191.73	194.29	191.29	193.38	173.85	1,252,000
2017-10-20	189.01	192.73	188.61	191.42	172.08	1,708,600
2017-10-19	189.07	189.07	186.10	188.22	169.21	2,033,400
2017-10-18	187.85	190.53	187.85	189.36	170.23	2,458,700
2017-10-17	185.39	188.76	185.28	187.20	168.29	2,279,000
2017-10-16	186.15	186.96	184.02	184.99	166.30	1,218,000
2017-10-13	184.00	186.43	183.08	186.15	167.35	1,974,100
2017-10-12	187.63	188.76	186.56	186.96	168.07	1,139,300
2017-10-11	187.84	188.07	186.31	186.95	168.07	1,331,200
2017-10-10	189.09	189.44	186.89	188.07	169.07	979,800
2017-10-09	190.37	190.90	188.86	189.09	169.99	781,900
2017-10-06	191.01	192.72	190.25	190.95	171.66	879,600
2017-10-05	191.02	191.93	189.48	190.68	171.42	1,056,900
2017-10-04	192.01	193.00	190.60	190.75	171.48	1,054,400
2017-10-03	189.20	192.51	189.20	191.99	172.60	1,458,400
2017-10-02	187.71	189.03	186.33	189.01	169.92	1,358,000
2017-09-29	187.00	187.22	185.11	186.94	168.06	1,116,000
2017-09-28	184.00	187.91	183.90	187.00	168.11	1,006,600
2017-09-27	184.00	185.14	182.02	184.43	165.80	1,115,400

← NewerPage 38 of 79 · 4,732 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.