Cigna Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 270.00 | 272.19 | 267.57 | 271.00 | 263.66 | 1,964,200 |
| 2025-08-06 | 270.78 | 274.60 | 266.29 | 269.96 | 262.65 | 2,153,900 |
| 2025-08-05 | 268.25 | 276.59 | 267.31 | 270.74 | 263.41 | 3,150,000 |
| 2025-08-04 | 262.22 | 267.54 | 260.12 | 266.59 | 259.37 | 2,498,200 |
| 2025-08-01 | 269.49 | 271.00 | 256.89 | 262.23 | 255.13 | 3,429,100 |
| 2025-07-31 | 293.19 | 297.50 | 264.22 | 267.38 | 260.14 | 5,452,400 |
| 2025-07-30 | 289.81 | 298.71 | 287.46 | 297.86 | 289.80 | 2,649,700 |
| 2025-07-29 | 290.19 | 297.40 | 285.81 | 292.17 | 284.26 | 1,808,300 |
| 2025-07-28 | 294.69 | 296.02 | 290.92 | 292.39 | 284.47 | 1,193,600 |
| 2025-07-25 | 294.67 | 298.85 | 294.00 | 296.37 | 288.35 | 1,325,700 |
| 2025-07-24 | 300.00 | 303.00 | 293.04 | 293.93 | 285.97 | 1,652,500 |
| 2025-07-23 | 301.19 | 304.80 | 300.74 | 304.34 | 296.10 | 1,443,500 |
| 2025-07-22 | 295.80 | 302.89 | 295.36 | 300.05 | 291.93 | 1,392,300 |
| 2025-07-21 | 296.32 | 297.56 | 293.53 | 294.80 | 286.82 | 2,004,300 |
| 2025-07-18 | 298.79 | 298.79 | 293.27 | 295.71 | 287.70 | 2,071,600 |
| 2025-07-17 | 303.21 | 304.24 | 295.94 | 298.28 | 290.20 | 1,696,500 |
| 2025-07-16 | 301.64 | 306.46 | 300.01 | 305.82 | 297.54 | 1,416,200 |
| 2025-07-15 | 303.76 | 305.08 | 299.54 | 302.44 | 294.25 | 1,139,700 |
| 2025-07-14 | 303.43 | 304.36 | 301.00 | 303.06 | 294.85 | 926,200 |
| 2025-07-11 | 306.00 | 307.23 | 302.07 | 303.27 | 295.06 | 1,590,800 |
| 2025-07-10 | 308.00 | 311.82 | 306.33 | 308.78 | 300.42 | 989,300 |
| 2025-07-09 | 312.49 | 312.49 | 306.78 | 309.78 | 301.39 | 983,900 |
| 2025-07-08 | 311.82 | 314.60 | 310.61 | 312.00 | 303.55 | 1,599,400 |
| 2025-07-07 | 320.92 | 320.92 | 310.54 | 313.63 | 305.14 | 1,397,200 |
| 2025-07-03 | 320.34 | 323.10 | 318.68 | 319.75 | 311.09 | 852,400 |
| 2025-07-02 | 330.45 | 332.29 | 320.25 | 320.39 | 311.72 | 2,925,600 |
| 2025-07-01 | 331.92 | 338.89 | 330.62 | 334.39 | 325.34 | 2,684,000 |
| 2025-06-30 | 325.95 | 330.83 | 325.56 | 330.58 | 321.63 | 4,328,600 |
| 2025-06-27 | 329.00 | 332.57 | 325.96 | 326.31 | 317.47 | 3,402,300 |
| 2025-06-26 | 317.61 | 331.87 | 316.73 | 330.00 | 321.06 | 2,453,600 |
| 2025-06-25 | 314.88 | 317.27 | 310.82 | 316.00 | 307.44 | 1,434,900 |
| 2025-06-24 | 314.95 | 317.77 | 313.24 | 316.83 | 308.25 | 1,328,300 |
| 2025-06-23 | 315.00 | 317.45 | 313.10 | 316.97 | 308.39 | 1,248,100 |
| 2025-06-20 | 314.13 | 316.58 | 311.96 | 314.35 | 305.84 | 3,249,800 |
| 2025-06-18 | 312.26 | 316.04 | 311.08 | 314.40 | 305.89 | 1,170,300 |
| 2025-06-17 | 313.30 | 315.65 | 311.14 | 312.51 | 304.05 | 1,114,500 |
| 2025-06-16 | 317.33 | 318.03 | 309.81 | 314.44 | 305.93 | 1,225,800 |
| 2025-06-13 | 315.03 | 318.71 | 313.75 | 317.40 | 308.81 | 1,866,300 |
| 2025-06-12 | 311.06 | 315.83 | 308.38 | 315.37 | 306.83 | 2,074,400 |
| 2025-06-11 | 314.70 | 315.86 | 309.48 | 310.20 | 301.80 | 2,210,100 |
| 2025-06-10 | 312.80 | 318.13 | 311.05 | 313.62 | 305.13 | 2,228,200 |
| 2025-06-09 | 310.84 | 314.15 | 309.05 | 311.40 | 302.97 | 2,312,900 |
| 2025-06-06 | 311.64 | 312.51 | 309.50 | 312.18 | 303.73 | 2,048,300 |
| 2025-06-05 | 310.58 | 312.99 | 309.21 | 311.02 | 302.60 | 1,682,900 |
| 2025-06-04 | 311.26 | 312.80 | 309.71 | 310.12 | 301.72 | 991,200 |
| 2025-06-03 | 312.31 | 315.00 | 310.30 | 311.67 | 303.23 | 1,321,100 |
| 2025-06-02 | 315.60 | 319.95 | 312.18 | 314.99 | 304.99 | 1,247,800 |
| 2025-05-30 | 312.28 | 319.25 | 310.05 | 316.64 | 306.59 | 2,732,200 |
| 2025-05-29 | 310.00 | 312.10 | 308.39 | 312.05 | 302.15 | 1,745,700 |
| 2025-05-28 | 314.98 | 315.80 | 310.29 | 310.86 | 300.99 | 1,157,200 |
| 2025-05-27 | 316.90 | 316.99 | 311.70 | 315.28 | 305.27 | 1,573,800 |
| 2025-05-23 | 314.20 | 316.59 | 310.51 | 315.99 | 305.96 | 1,667,800 |
| 2025-05-22 | 315.91 | 316.46 | 310.20 | 312.68 | 302.76 | 1,699,800 |
| 2025-05-21 | 322.63 | 326.00 | 317.01 | 317.09 | 307.03 | 984,400 |
| 2025-05-20 | 323.85 | 325.48 | 322.36 | 325.00 | 314.68 | 1,329,700 |
| 2025-05-19 | 320.55 | 322.88 | 318.00 | 321.96 | 311.74 | 1,242,600 |
| 2025-05-16 | 309.40 | 320.97 | 307.78 | 320.94 | 310.75 | 2,056,000 |
| 2025-05-15 | 303.22 | 308.97 | 296.26 | 308.86 | 299.06 | 2,723,300 |
| 2025-05-14 | 305.25 | 307.16 | 302.11 | 303.35 | 293.72 | 2,517,200 |
| 2025-05-13 | 309.59 | 310.25 | 301.48 | 301.89 | 292.31 | 3,144,400 |
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.