Cigna Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 273.52 | 276.09 | 270.17 | 271.27 | 266.75 | 1,554,600 |
| 2026-01-28 | 268.90 | 273.58 | 265.75 | 272.38 | 267.84 | 1,583,500 |
| 2026-01-27 | 279.00 | 281.39 | 269.58 | 270.09 | 265.59 | 2,225,100 |
| 2026-01-26 | 279.50 | 281.49 | 277.10 | 280.41 | 275.74 | 1,324,000 |
| 2026-01-23 | 279.99 | 281.03 | 277.74 | 279.20 | 274.55 | 1,024,000 |
| 2026-01-22 | 274.75 | 280.73 | 274.26 | 280.39 | 275.72 | 1,427,800 |
| 2026-01-21 | 271.54 | 276.43 | 270.62 | 274.91 | 270.33 | 1,212,800 |
| 2026-01-20 | 270.57 | 274.48 | 268.36 | 271.24 | 266.72 | 1,512,800 |
| 2026-01-16 | 276.32 | 276.96 | 270.77 | 272.21 | 267.67 | 1,702,700 |
| 2026-01-15 | 271.54 | 278.00 | 268.95 | 277.94 | 273.31 | 1,656,800 |
| 2026-01-14 | 272.19 | 276.67 | 270.96 | 271.00 | 266.48 | 1,822,500 |
| 2026-01-13 | 276.49 | 276.50 | 270.31 | 271.81 | 267.28 | 1,014,100 |
| 2026-01-12 | 279.50 | 279.50 | 270.56 | 276.02 | 271.42 | 1,616,600 |
| 2026-01-09 | 286.53 | 286.88 | 278.20 | 278.95 | 274.30 | 1,696,400 |
| 2026-01-08 | 280.31 | 286.73 | 279.51 | 283.91 | 279.18 | 1,398,600 |
| 2026-01-07 | 287.00 | 287.00 | 277.79 | 279.12 | 274.47 | 1,947,300 |
| 2026-01-06 | 284.94 | 289.03 | 280.76 | 284.76 | 280.01 | 1,720,000 |
| 2026-01-05 | 277.62 | 285.17 | 277.15 | 283.97 | 279.24 | 1,498,900 |
| 2026-01-02 | 276.66 | 280.50 | 274.00 | 279.12 | 274.47 | 1,099,400 |
| 2025-12-31 | 276.51 | 277.44 | 274.60 | 275.23 | 270.64 | 1,200,600 |
| 2025-12-30 | 276.02 | 277.32 | 275.00 | 276.48 | 271.87 | 787,700 |
| 2025-12-29 | 277.00 | 277.89 | 275.31 | 276.01 | 271.41 | 992,300 |
| 2025-12-26 | 275.16 | 276.78 | 273.94 | 276.51 | 271.90 | 760,200 |
| 2025-12-24 | 274.00 | 275.71 | 272.56 | 274.86 | 270.28 | 578,400 |
| 2025-12-23 | 275.43 | 275.94 | 273.29 | 273.75 | 269.19 | 1,013,000 |
| 2025-12-22 | 268.99 | 275.74 | 268.80 | 275.60 | 271.01 | 1,420,100 |
| 2025-12-19 | 273.48 | 275.39 | 270.72 | 271.89 | 267.36 | 4,195,300 |
| 2025-12-18 | 273.13 | 275.53 | 270.62 | 274.00 | 269.43 | 1,678,900 |
| 2025-12-17 | 275.58 | 277.51 | 273.68 | 273.84 | 269.28 | 1,681,100 |
| 2025-12-16 | 277.49 | 277.68 | 274.68 | 276.11 | 271.51 | 1,600,200 |
| 2025-12-15 | 276.01 | 278.00 | 274.21 | 277.15 | 272.53 | 1,713,700 |
| 2025-12-12 | 273.86 | 275.27 | 272.40 | 274.70 | 270.12 | 1,758,600 |
| 2025-12-11 | 264.91 | 273.53 | 263.79 | 272.26 | 267.72 | 2,084,100 |
| 2025-12-10 | 262.16 | 264.15 | 261.25 | 262.60 | 258.22 | 1,373,700 |
| 2025-12-09 | 265.17 | 266.50 | 262.44 | 262.71 | 258.33 | 1,160,200 |
| 2025-12-08 | 265.44 | 265.50 | 258.27 | 263.54 | 259.15 | 2,547,000 |
| 2025-12-05 | 268.46 | 269.08 | 263.87 | 265.44 | 261.02 | 1,095,700 |
| 2025-12-04 | 270.00 | 272.09 | 266.51 | 268.42 | 263.95 | 1,551,400 |
| 2025-12-03 | 276.00 | 277.96 | 270.06 | 270.32 | 264.33 | 1,925,700 |
| 2025-12-02 | 274.47 | 276.12 | 271.31 | 274.10 | 268.03 | 1,534,600 |
| 2025-12-01 | 277.07 | 278.69 | 273.27 | 273.57 | 267.51 | 1,978,700 |
| 2025-11-28 | 278.94 | 280.24 | 277.05 | 277.28 | 271.13 | 562,900 |
| 2025-11-26 | 278.20 | 280.59 | 276.00 | 278.35 | 272.18 | 1,103,100 |
| 2025-11-25 | 273.69 | 280.19 | 271.24 | 278.20 | 272.03 | 1,862,100 |
| 2025-11-24 | 278.59 | 281.00 | 269.54 | 271.47 | 265.45 | 2,640,400 |
| 2025-11-21 | 271.61 | 280.09 | 270.22 | 278.09 | 271.93 | 1,928,700 |
| 2025-11-20 | 271.41 | 274.43 | 267.52 | 269.60 | 263.63 | 2,005,800 |
| 2025-11-19 | 274.75 | 276.00 | 271.02 | 271.99 | 265.96 | 1,732,700 |
| 2025-11-18 | 270.20 | 274.21 | 268.28 | 272.61 | 266.57 | 2,048,200 |
| 2025-11-17 | 269.95 | 274.61 | 268.35 | 271.33 | 265.32 | 2,003,300 |
| 2025-11-14 | 272.00 | 273.60 | 267.69 | 269.66 | 263.68 | 1,960,300 |
| 2025-11-13 | 270.75 | 275.41 | 270.29 | 270.89 | 264.89 | 2,678,100 |
| 2025-11-12 | 266.50 | 276.14 | 266.50 | 270.61 | 264.61 | 2,459,700 |
| 2025-11-11 | 260.26 | 269.15 | 259.51 | 268.00 | 262.06 | 3,298,600 |
| 2025-11-10 | 261.10 | 263.59 | 256.52 | 258.16 | 252.44 | 2,543,300 |
| 2025-11-07 | 257.00 | 265.88 | 255.53 | 264.58 | 258.72 | 3,025,500 |
| 2025-11-06 | 259.58 | 264.57 | 255.67 | 256.38 | 250.70 | 2,882,000 |
| 2025-11-05 | 261.46 | 266.18 | 259.47 | 259.58 | 253.83 | 3,202,200 |
| 2025-11-04 | 257.70 | 264.80 | 256.00 | 264.66 | 258.79 | 3,686,500 |
| 2025-11-03 | 242.74 | 261.06 | 239.51 | 258.62 | 252.89 | 5,479,600 |
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.