Cigna Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-04-05	151.01	152.00	149.43	149.91	134.77	1,457,600
2017-04-04	149.07	150.70	148.75	150.54	135.33	1,222,700
2017-04-03	146.70	151.00	146.70	149.39	134.30	1,631,000
2017-03-31	147.51	147.60	146.49	146.49	131.69	1,440,100
2017-03-30	147.55	148.94	147.14	147.60	132.69	804,700
2017-03-29	147.63	148.52	146.67	147.23	132.36	822,500
2017-03-28	146.02	148.66	145.55	148.30	133.32	921,100
2017-03-27	144.22	146.36	143.85	146.04	131.29	2,003,600
2017-03-24	149.37	150.41	144.97	145.82	131.09	2,130,900
2017-03-23	149.99	151.36	149.01	149.18	134.11	869,600
2017-03-22	150.08	151.33	148.34	150.37	135.18	1,104,200
2017-03-21	151.78	151.81	149.29	149.61	134.50	1,743,000
2017-03-20	152.16	153.02	150.71	151.13	135.86	1,634,600
2017-03-17	151.53	152.38	150.89	151.89	136.55	1,563,200
2017-03-16	153.99	154.27	151.60	151.79	136.46	1,342,500
2017-03-15	154.28	154.83	153.49	154.00	138.44	1,452,800
2017-03-14	152.97	154.31	152.33	153.54	138.03	1,299,300
2017-03-13	152.33	153.92	151.32	153.40	137.90	1,138,300
2017-03-10	153.16	153.34	151.41	151.92	136.57	1,270,600
2017-03-09	152.80	153.05	151.46	152.20	136.83	980,000
2017-03-08	151.74	153.02	150.68	152.24	136.86	832,000
2017-03-07	152.59	154.24	151.15	151.84	136.47	1,653,100
2017-03-06	150.88	153.11	150.85	152.96	137.47	1,843,300
2017-03-03	150.89	152.62	149.00	151.99	136.60	749,100
2017-03-02	152.10	152.38	151.10	151.58	136.23	817,700
2017-03-01	150.00	152.99	149.31	152.20	136.79	1,519,300
2017-02-28	149.72	149.86	148.41	148.90	133.82	1,427,800
2017-02-27	146.76	150.00	146.25	149.72	134.56	2,660,400
2017-02-24	147.46	147.61	146.54	147.04	132.15	919,300
2017-02-23	147.62	147.75	147.11	147.51	132.57	1,447,400
2017-02-22	146.24	148.42	145.92	147.49	132.56	1,625,800
2017-02-21	144.01	147.24	143.66	146.97	132.09	1,773,400
2017-02-17	144.18	144.26	141.93	143.56	129.02	2,018,700
2017-02-16	146.84	146.94	143.87	145.33	130.62	1,569,400
2017-02-15	146.21	147.66	145.58	146.59	131.75	2,249,000
2017-02-14	145.22	148.08	144.50	146.68	131.83	1,939,500
2017-02-13	146.62	147.15	144.82	145.85	131.08	1,067,100
2017-02-10	147.55	149.32	145.50	145.55	130.81	1,918,500
2017-02-09	147.74	148.31	145.34	148.14	133.14	2,312,700
2017-02-08	147.00	148.69	146.30	147.84	132.87	652,900
2017-02-07	147.07	148.63	145.93	147.90	132.92	772,500
2017-02-06	148.67	149.56	145.98	147.03	132.14	1,277,500
2017-02-03	149.07	150.11	148.10	149.30	134.18	1,222,600
2017-02-02	149.70	150.69	144.03	148.29	133.28	1,532,100
2017-02-01	147.00	149.42	145.36	147.64	132.69	1,254,500
2017-01-31	145.12	146.53	144.50	146.22	131.41	884,400
2017-01-30	146.78	146.79	144.31	145.70	130.95	687,400
2017-01-27	147.56	148.00	145.42	146.81	131.95	1,100,900
2017-01-26	148.28	148.70	146.65	146.80	131.94	1,017,500
2017-01-25	147.02	149.23	146.63	148.57	133.53	1,211,600
2017-01-24	145.21	147.54	144.02	146.53	131.69	1,260,800
2017-01-23	144.32	145.70	142.25	145.31	130.60	1,576,400
2017-01-20	144.78	145.67	143.38	144.77	130.11	1,333,700
2017-01-19	141.33	146.31	133.52	144.16	129.56	2,538,400
2017-01-18	145.40	145.40	140.22	141.97	127.60	1,974,700
2017-01-17	145.95	145.96	144.02	144.77	130.11	1,079,300
2017-01-13	144.31	146.77	143.78	146.31	131.50	1,488,500
2017-01-12	141.54	145.79	141.03	144.67	130.02	1,726,100
2017-01-11	140.56	142.64	139.88	142.64	128.20	1,418,600
2017-01-10	141.24	142.00	140.20	140.23	126.03	1,245,100

← NewerPage 41 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.