Cigna Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-09-26	182.28	183.78	181.75	183.64	165.09	1,127,200
2017-09-25	183.06	184.31	181.36	181.44	163.11	948,600
2017-09-22	182.13	184.37	180.28	182.74	164.28	1,628,000
2017-09-21	181.69	182.85	180.04	182.13	163.73	943,600
2017-09-20	181.68	182.24	180.59	181.82	163.45	1,887,400
2017-09-19	185.94	185.95	180.23	181.51	163.17	1,931,100
2017-09-18	186.05	186.47	184.81	185.30	166.58	923,600
2017-09-15	185.81	186.70	185.02	186.05	167.26	2,462,000
2017-09-14	187.05	187.95	185.04	185.23	166.52	1,394,600
2017-09-13	185.46	188.36	185.46	187.62	168.67	1,299,500
2017-09-12	186.41	186.93	184.87	185.55	166.81	1,178,300
2017-09-11	185.01	186.32	184.65	186.32	167.50	1,618,600
2017-09-08	184.69	185.36	184.14	184.56	165.92	1,352,800
2017-09-07	182.26	185.18	181.86	184.98	166.29	1,124,100
2017-09-06	185.31	185.49	181.51	182.10	163.71	1,297,900
2017-09-05	182.20	185.51	182.11	185.31	166.59	1,281,400
2017-09-01	182.68	184.23	182.23	183.17	164.67	1,018,700
2017-08-31	180.01	182.18	179.86	182.06	163.67	1,443,500
2017-08-30	179.65	180.15	179.42	179.67	161.52	905,400
2017-08-29	179.77	180.61	179.76	180.09	161.90	960,900
2017-08-28	180.04	181.56	179.83	180.50	162.27	895,700
2017-08-25	179.95	181.15	179.30	179.30	161.19	844,000
2017-08-24	179.88	179.97	178.22	179.77	161.61	1,242,600
2017-08-23	179.51	180.06	178.85	179.39	161.27	856,600
2017-08-22	178.00	180.39	178.00	179.82	161.66	1,001,700
2017-08-21	177.03	178.35	177.00	177.98	160.00	1,081,000
2017-08-18	177.90	178.27	176.01	177.03	159.15	1,034,400
2017-08-17	179.61	181.00	178.00	178.03	160.05	1,065,800
2017-08-16	179.50	180.42	179.46	179.86	161.69	942,600
2017-08-15	176.83	179.50	176.62	179.16	161.06	1,339,100
2017-08-14	175.61	177.19	175.61	176.35	158.54	795,800
2017-08-11	175.99	176.82	174.22	174.38	156.76	1,174,000
2017-08-10	177.38	178.57	175.12	175.36	157.65	1,143,700
2017-08-09	175.70	178.35	174.50	178.08	160.09	1,508,800
2017-08-08	175.67	176.79	174.68	175.63	157.89	1,108,600
2017-08-07	172.67	176.98	172.50	175.98	158.20	1,692,100
2017-08-04	177.99	178.50	170.55	172.55	155.12	2,225,500
2017-08-03	175.85	177.24	174.96	176.05	158.27	1,574,000
2017-08-02	173.18	175.33	173.18	174.74	157.09	924,300
2017-08-01	174.00	174.64	172.87	172.96	155.49	864,300
2017-07-31	173.89	175.18	173.34	173.56	156.03	986,300
2017-07-28	172.26	174.20	170.92	173.97	156.40	920,300
2017-07-27	173.33	173.58	171.19	172.07	154.69	860,200
2017-07-26	173.48	174.47	172.52	173.57	156.04	913,000
2017-07-25	175.28	175.80	173.56	173.81	156.25	1,166,100
2017-07-24	174.14	174.91	173.63	174.53	156.90	940,900
2017-07-21	174.24	175.17	173.99	174.23	156.63	726,800
2017-07-20	174.31	175.05	173.58	174.49	156.86	883,300
2017-07-19	172.45	174.97	172.45	174.31	156.70	1,240,500
2017-07-18	174.23	174.46	170.81	172.10	154.72	1,392,300
2017-07-17	174.40	174.40	172.96	174.19	156.59	1,019,000
2017-07-14	173.01	174.27	172.60	173.80	156.24	945,800
2017-07-13	172.24	174.20	171.99	173.05	155.57	1,073,300
2017-07-12	171.51	173.44	170.88	172.06	154.68	1,474,200
2017-07-11	169.65	171.34	169.18	171.16	153.87	1,101,000
2017-07-10	169.22	170.64	168.46	169.57	152.44	1,759,400
2017-07-07	168.50	170.39	168.11	169.61	152.48	1,529,600
2017-07-06	168.85	169.34	166.86	167.94	150.98	1,049,200
2017-07-05	167.55	169.32	167.25	169.16	152.07	2,368,300
2017-07-03	168.27	168.44	166.81	167.50	150.58	854,300

← NewerPage 39 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.