Cigna Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 248.06 | 248.53 | 240.67 | 244.41 | 238.99 | 5,144,700 |
| 2025-10-30 | 265.00 | 273.32 | 245.61 | 247.10 | 241.62 | 9,349,000 |
| 2025-10-29 | 305.92 | 306.01 | 298.22 | 299.12 | 292.49 | 1,992,400 |
| 2025-10-28 | 309.63 | 311.34 | 306.24 | 308.41 | 301.58 | 1,173,600 |
| 2025-10-27 | 301.45 | 309.71 | 301.00 | 309.18 | 302.33 | 1,375,000 |
| 2025-10-24 | 306.43 | 306.43 | 300.08 | 301.78 | 295.09 | 1,318,300 |
| 2025-10-23 | 306.00 | 306.00 | 300.50 | 305.07 | 298.31 | 1,214,000 |
| 2025-10-22 | 307.54 | 311.05 | 303.68 | 307.87 | 301.05 | 923,300 |
| 2025-10-21 | 306.51 | 309.60 | 304.11 | 307.50 | 300.69 | 1,381,100 |
| 2025-10-20 | 299.93 | 308.70 | 299.39 | 306.84 | 300.04 | 1,608,900 |
| 2025-10-17 | 291.75 | 299.92 | 290.52 | 299.27 | 292.64 | 1,729,700 |
| 2025-10-16 | 294.02 | 296.25 | 289.71 | 291.07 | 284.62 | 1,029,000 |
| 2025-10-15 | 299.29 | 301.17 | 292.08 | 294.57 | 288.04 | 986,400 |
| 2025-10-14 | 296.33 | 303.88 | 296.12 | 302.13 | 295.43 | 1,073,900 |
| 2025-10-13 | 298.75 | 301.35 | 295.12 | 295.41 | 288.86 | 845,600 |
| 2025-10-10 | 307.50 | 308.46 | 300.00 | 300.73 | 294.07 | 1,108,400 |
| 2025-10-09 | 307.69 | 312.18 | 305.13 | 306.13 | 299.35 | 1,153,800 |
| 2025-10-08 | 308.00 | 310.88 | 305.18 | 306.76 | 299.96 | 1,172,200 |
| 2025-10-07 | 302.79 | 309.25 | 302.79 | 307.14 | 300.33 | 1,037,900 |
| 2025-10-06 | 310.00 | 311.30 | 301.39 | 302.99 | 296.28 | 1,555,100 |
| 2025-10-03 | 296.77 | 315.47 | 295.95 | 311.00 | 304.11 | 2,837,000 |
| 2025-10-02 | 290.01 | 297.07 | 288.10 | 296.98 | 290.40 | 1,699,500 |
| 2025-10-01 | 287.98 | 292.53 | 286.37 | 291.65 | 285.19 | 1,788,200 |
| 2025-09-30 | 286.82 | 292.45 | 286.45 | 288.25 | 281.86 | 1,692,600 |
| 2025-09-29 | 285.10 | 287.73 | 283.57 | 286.64 | 280.29 | 1,218,000 |
| 2025-09-26 | 285.27 | 286.78 | 284.66 | 286.17 | 279.83 | 1,468,600 |
| 2025-09-25 | 292.97 | 293.01 | 282.80 | 284.06 | 277.76 | 1,571,300 |
| 2025-09-24 | 288.72 | 292.50 | 288.72 | 291.43 | 284.97 | 1,348,500 |
| 2025-09-23 | 288.77 | 292.08 | 287.02 | 290.08 | 283.65 | 1,447,200 |
| 2025-09-22 | 290.10 | 290.10 | 287.36 | 288.62 | 282.22 | 1,340,100 |
| 2025-09-19 | 293.83 | 294.94 | 287.06 | 290.36 | 283.93 | 2,573,900 |
| 2025-09-18 | 296.21 | 297.24 | 293.26 | 293.76 | 287.25 | 1,179,500 |
| 2025-09-17 | 294.97 | 299.70 | 294.84 | 296.59 | 290.02 | 1,256,600 |
| 2025-09-16 | 297.25 | 298.76 | 292.32 | 294.21 | 287.69 | 1,660,800 |
| 2025-09-15 | 302.99 | 303.50 | 295.73 | 297.14 | 290.55 | 1,053,700 |
| 2025-09-12 | 304.73 | 308.30 | 302.61 | 302.76 | 296.05 | 1,107,100 |
| 2025-09-11 | 304.48 | 307.58 | 303.00 | 305.87 | 299.09 | 1,443,800 |
| 2025-09-10 | 300.65 | 303.97 | 299.03 | 302.44 | 295.74 | 1,574,100 |
| 2025-09-09 | 302.67 | 304.77 | 300.15 | 302.01 | 295.32 | 1,230,100 |
| 2025-09-08 | 306.59 | 306.59 | 299.26 | 300.89 | 294.22 | 1,210,100 |
| 2025-09-05 | 303.63 | 307.55 | 303.28 | 305.31 | 298.54 | 1,157,700 |
| 2025-09-04 | 299.26 | 304.04 | 296.28 | 304.03 | 297.29 | 1,556,400 |
| 2025-09-03 | 299.99 | 301.13 | 297.77 | 300.48 | 292.34 | 1,514,100 |
| 2025-09-02 | 301.28 | 306.34 | 300.14 | 300.72 | 292.58 | 1,431,100 |
| 2025-08-29 | 299.84 | 302.97 | 298.35 | 300.87 | 292.72 | 1,588,800 |
| 2025-08-28 | 299.15 | 299.50 | 294.86 | 299.00 | 290.90 | 1,949,100 |
| 2025-08-27 | 301.28 | 301.59 | 298.28 | 299.95 | 291.83 | 994,800 |
| 2025-08-26 | 300.14 | 301.11 | 297.95 | 300.32 | 292.19 | 2,487,000 |
| 2025-08-25 | 304.14 | 304.14 | 298.78 | 300.76 | 292.62 | 1,051,900 |
| 2025-08-22 | 302.66 | 308.42 | 302.42 | 304.35 | 296.11 | 1,127,500 |
| 2025-08-21 | 304.39 | 305.29 | 300.69 | 300.95 | 292.80 | 999,100 |
| 2025-08-20 | 303.35 | 305.67 | 301.30 | 304.57 | 296.32 | 1,588,100 |
| 2025-08-19 | 299.05 | 302.59 | 298.00 | 302.11 | 293.93 | 1,482,000 |
| 2025-08-18 | 298.24 | 303.12 | 297.50 | 298.32 | 290.24 | 1,961,600 |
| 2025-08-15 | 295.25 | 300.18 | 293.92 | 296.86 | 288.82 | 2,918,000 |
| 2025-08-14 | 281.36 | 292.00 | 281.11 | 290.35 | 282.49 | 1,990,800 |
| 2025-08-13 | 282.97 | 287.39 | 281.34 | 287.10 | 279.33 | 1,410,000 |
| 2025-08-12 | 275.06 | 281.73 | 274.76 | 280.47 | 272.88 | 1,600,500 |
| 2025-08-11 | 275.43 | 279.52 | 274.71 | 277.04 | 269.54 | 1,609,600 |
| 2025-08-08 | 270.00 | 275.64 | 269.99 | 274.90 | 267.46 | 1,518,200 |
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.