Cigna Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-01-09	141.31	142.61	140.05	142.35	127.94	986,200
2017-01-06	141.00	143.15	140.99	141.81	127.45	983,700
2017-01-05	139.08	142.77	138.33	141.71	127.36	1,446,700
2017-01-04	136.08	138.89	133.70	138.72	124.67	1,207,800
2017-01-03	133.91	135.83	133.66	135.72	121.98	1,443,000
2016-12-30	135.57	135.89	133.11	133.39	119.88	1,199,600
2016-12-29	137.54	138.68	135.19	135.50	121.78	641,700
2016-12-28	139.61	140.30	137.00	137.00	123.13	828,400
2016-12-27	138.26	140.70	138.26	139.39	125.28	481,100
2016-12-23	137.43	138.64	136.45	138.61	124.58	431,900
2016-12-22	136.90	137.50	135.46	136.97	123.10	1,097,600
2016-12-21	137.43	137.43	135.87	137.07	123.19	727,900
2016-12-20	138.10	139.74	136.55	137.11	123.23	1,108,100
2016-12-19	137.59	139.00	136.84	138.09	124.11	1,214,100
2016-12-16	134.86	137.70	134.85	136.76	122.91	2,759,500
2016-12-15	133.19	134.56	131.26	133.99	120.42	921,400
2016-12-14	135.23	135.84	132.31	133.24	119.75	879,700
2016-12-13	132.91	135.82	131.52	134.57	120.94	1,296,800
2016-12-12	134.03	134.40	131.03	132.38	118.98	1,169,500
2016-12-09	137.17	137.94	133.87	134.80	121.15	1,417,400
2016-12-08	136.51	138.57	135.10	137.13	123.25	1,118,200
2016-12-07	136.88	137.52	135.81	136.83	122.98	1,694,300
2016-12-06	135.51	137.74	134.13	137.25	123.35	1,121,800
2016-12-05	133.65	135.45	131.65	134.70	121.06	1,085,700
2016-12-02	135.08	135.95	132.63	133.44	119.93	1,386,000
2016-12-01	134.17	136.92	134.17	134.50	120.88	1,638,300
2016-11-30	137.96	138.05	134.53	134.74	121.10	2,099,700
2016-11-29	136.77	139.95	136.77	138.30	124.30	1,391,600
2016-11-28	138.83	139.34	136.20	136.77	122.92	1,193,500
2016-11-25	139.88	141.48	138.53	138.67	124.63	306,600
2016-11-23	139.70	140.50	136.81	139.53	125.40	843,100
2016-11-22	137.35	140.77	136.72	139.73	125.58	1,458,400
2016-11-21	138.13	139.95	136.04	137.08	123.20	1,077,600
2016-11-18	139.62	142.00	136.73	138.70	124.66	1,173,000
2016-11-17	137.23	140.20	136.26	140.00	125.82	1,146,300
2016-11-16	137.93	138.72	136.55	137.89	123.93	1,049,100
2016-11-15	136.08	138.66	134.29	137.80	123.85	1,082,900
2016-11-14	134.23	138.78	133.10	136.12	122.34	2,048,700
2016-11-11	134.62	136.42	131.89	133.67	120.14	1,187,200
2016-11-10	136.09	138.51	133.01	134.77	121.12	2,572,400
2016-11-09	127.46	136.77	124.48	135.80	122.05	2,847,500
2016-11-08	125.52	130.24	125.41	128.77	115.73	1,386,100
2016-11-07	122.57	126.92	122.35	126.25	113.47	1,811,900
2016-11-04	117.74	122.80	117.11	121.65	109.33	1,735,400
2016-11-03	119.50	123.33	117.23	117.31	105.43	2,320,900
2016-11-02	115.59	118.14	115.45	117.85	105.92	1,828,600
2016-11-01	119.55	120.84	115.03	116.03	104.28	1,728,500
2016-10-31	121.80	122.50	118.83	118.83	106.80	1,414,600
2016-10-28	123.16	123.63	121.18	121.62	109.31	1,229,500
2016-10-27	124.16	124.72	122.40	123.06	110.60	738,700
2016-10-26	124.38	124.76	123.72	123.80	111.27	1,117,900
2016-10-25	123.60	124.89	123.53	124.30	111.71	947,700
2016-10-24	124.45	124.70	123.31	124.06	111.50	796,200
2016-10-21	122.90	124.32	122.57	124.18	111.61	639,700
2016-10-20	123.97	124.81	123.36	123.63	111.11	854,400
2016-10-19	123.65	123.98	122.51	123.55	111.04	1,295,700
2016-10-18	120.00	124.67	119.50	123.65	111.13	1,640,800
2016-10-17	120.63	120.90	116.30	118.64	106.63	1,943,900
2016-10-14	121.56	122.25	120.68	120.90	108.66	570,200
2016-10-13	121.57	122.48	120.09	121.16	108.89	1,194,900

← NewerPage 42 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.