Cigna Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 324.08 | 328.26 | 309.59 | 315.74 | 305.72 | 3,560,500 |
| 2025-05-09 | 333.19 | 335.42 | 331.84 | 333.46 | 322.88 | 787,900 |
| 2025-05-08 | 333.08 | 337.25 | 330.21 | 333.11 | 322.54 | 1,322,300 |
| 2025-05-07 | 335.00 | 335.87 | 331.32 | 334.44 | 323.82 | 1,325,100 |
| 2025-05-06 | 332.88 | 337.00 | 331.94 | 333.82 | 323.22 | 1,825,900 |
| 2025-05-05 | 337.01 | 337.05 | 332.62 | 333.01 | 322.44 | 1,472,600 |
| 2025-05-02 | 344.03 | 350.00 | 330.00 | 334.75 | 324.13 | 2,471,800 |
| 2025-05-01 | 339.71 | 341.40 | 334.66 | 335.18 | 324.54 | 1,987,800 |
| 2025-04-30 | 341.02 | 342.91 | 335.69 | 340.04 | 329.25 | 1,562,800 |
| 2025-04-29 | 335.22 | 338.93 | 333.57 | 337.21 | 326.51 | 1,272,200 |
| 2025-04-28 | 335.65 | 339.67 | 333.02 | 334.82 | 324.19 | 1,347,200 |
| 2025-04-25 | 336.76 | 336.76 | 331.21 | 335.36 | 324.72 | 1,400,100 |
| 2025-04-24 | 335.70 | 337.21 | 332.03 | 335.70 | 325.04 | 1,341,300 |
| 2025-04-23 | 336.58 | 341.59 | 333.40 | 336.69 | 326.00 | 1,782,700 |
| 2025-04-22 | 325.21 | 337.39 | 325.21 | 337.07 | 326.37 | 1,852,300 |
| 2025-04-21 | 330.80 | 331.87 | 322.11 | 324.77 | 314.46 | 1,408,900 |
| 2025-04-17 | 324.45 | 333.51 | 324.45 | 330.13 | 319.65 | 2,847,300 |
| 2025-04-16 | 330.01 | 335.16 | 327.74 | 329.44 | 318.98 | 1,311,500 |
| 2025-04-15 | 329.97 | 330.11 | 326.52 | 328.63 | 318.20 | 1,082,600 |
| 2025-04-14 | 329.83 | 331.16 | 326.03 | 329.20 | 318.75 | 1,442,400 |
| 2025-04-11 | 323.73 | 332.78 | 323.12 | 330.19 | 319.71 | 1,728,200 |
| 2025-04-10 | 320.67 | 331.57 | 318.07 | 327.27 | 316.88 | 2,021,200 |
| 2025-04-09 | 311.79 | 325.27 | 309.06 | 319.99 | 309.83 | 2,463,500 |
| 2025-04-08 | 324.81 | 326.00 | 311.29 | 313.84 | 303.88 | 2,483,500 |
| 2025-04-07 | 317.56 | 320.96 | 307.83 | 315.39 | 305.38 | 2,918,200 |
| 2025-04-04 | 336.27 | 343.91 | 321.00 | 322.40 | 312.17 | 3,801,000 |
| 2025-04-03 | 331.80 | 342.57 | 329.96 | 338.45 | 327.71 | 2,403,800 |
| 2025-04-02 | 329.63 | 332.65 | 327.48 | 331.92 | 321.38 | 1,108,200 |
| 2025-04-01 | 330.60 | 333.25 | 328.51 | 331.00 | 320.49 | 1,669,100 |
| 2025-03-31 | 325.89 | 332.24 | 325.63 | 329.00 | 318.56 | 2,128,600 |
| 2025-03-28 | 325.79 | 329.99 | 324.25 | 325.04 | 314.72 | 1,105,900 |
| 2025-03-27 | 322.50 | 327.27 | 319.82 | 324.74 | 314.43 | 1,285,300 |
| 2025-03-26 | 317.99 | 322.89 | 316.90 | 321.23 | 311.03 | 1,200,100 |
| 2025-03-25 | 321.46 | 321.51 | 313.40 | 316.84 | 306.78 | 1,172,100 |
| 2025-03-24 | 317.46 | 321.01 | 315.68 | 320.40 | 310.23 | 1,287,800 |
| 2025-03-21 | 321.71 | 324.00 | 316.01 | 316.65 | 306.60 | 3,555,000 |
| 2025-03-20 | 321.00 | 324.06 | 319.24 | 321.39 | 311.19 | 1,181,000 |
| 2025-03-19 | 320.81 | 323.00 | 317.28 | 320.83 | 310.65 | 1,432,100 |
| 2025-03-18 | 318.69 | 322.98 | 316.39 | 322.43 | 312.20 | 1,348,400 |
| 2025-03-17 | 313.05 | 318.18 | 312.05 | 316.80 | 306.74 | 1,139,500 |
| 2025-03-14 | 310.35 | 315.73 | 309.55 | 312.90 | 302.97 | 1,352,600 |
| 2025-03-13 | 312.46 | 315.06 | 309.70 | 311.99 | 302.09 | 1,463,200 |
| 2025-03-12 | 316.93 | 318.98 | 307.77 | 311.05 | 301.18 | 1,844,100 |
| 2025-03-11 | 327.65 | 327.65 | 316.33 | 317.87 | 307.78 | 1,964,000 |
| 2025-03-10 | 321.90 | 332.90 | 319.19 | 326.68 | 316.31 | 2,746,800 |
| 2025-03-07 | 314.14 | 325.21 | 313.90 | 321.02 | 310.83 | 2,193,500 |
| 2025-03-06 | 309.57 | 317.12 | 308.19 | 315.63 | 305.61 | 1,607,400 |
| 2025-03-05 | 305.87 | 312.23 | 305.76 | 309.83 | 300.00 | 1,313,800 |
| 2025-03-04 | 312.28 | 317.37 | 308.40 | 308.86 | 297.59 | 1,547,300 |
| 2025-03-03 | 308.12 | 314.65 | 307.11 | 311.51 | 300.15 | 2,036,300 |
| 2025-02-28 | 303.45 | 309.09 | 302.62 | 308.85 | 297.59 | 2,025,700 |
| 2025-02-27 | 307.16 | 309.23 | 302.63 | 302.92 | 291.87 | 1,729,100 |
| 2025-02-26 | 310.45 | 312.97 | 303.37 | 305.34 | 294.20 | 1,910,800 |
| 2025-02-25 | 302.21 | 315.16 | 301.31 | 313.90 | 302.45 | 3,039,600 |
| 2025-02-24 | 298.74 | 303.33 | 294.01 | 301.02 | 290.04 | 2,494,800 |
| 2025-02-21 | 294.49 | 304.01 | 293.85 | 299.81 | 288.87 | 2,213,700 |
| 2025-02-20 | 296.19 | 301.66 | 296.19 | 299.68 | 288.75 | 1,270,000 |
| 2025-02-19 | 294.18 | 299.63 | 293.32 | 297.23 | 286.39 | 1,734,500 |
| 2025-02-18 | 291.33 | 296.70 | 288.49 | 294.75 | 284.00 | 1,791,200 |
| 2025-02-14 | 299.12 | 301.60 | 291.85 | 292.32 | 281.66 | 1,579,600 |
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.