Cigna Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-13 | 293.72 | 300.57 | 293.33 | 299.82 | 288.88 | 1,670,800 |
| 2025-02-12 | 295.61 | 302.97 | 290.18 | 292.69 | 282.01 | 1,712,700 |
| 2025-02-11 | 292.00 | 295.61 | 290.70 | 295.24 | 284.47 | 1,202,800 |
| 2025-02-10 | 288.40 | 293.83 | 286.93 | 292.82 | 282.14 | 2,125,900 |
| 2025-02-07 | 288.24 | 289.71 | 285.27 | 286.71 | 276.25 | 1,271,900 |
| 2025-02-06 | 289.49 | 291.18 | 286.12 | 287.23 | 276.75 | 1,820,700 |
| 2025-02-05 | 290.64 | 293.83 | 288.86 | 293.31 | 282.61 | 1,781,800 |
| 2025-02-04 | 289.32 | 296.00 | 286.70 | 291.46 | 280.83 | 1,836,800 |
| 2025-02-03 | 292.12 | 302.33 | 290.74 | 292.46 | 281.79 | 1,966,300 |
| 2025-01-31 | 284.71 | 299.72 | 282.03 | 294.21 | 283.48 | 3,531,900 |
| 2025-01-30 | 275.00 | 282.99 | 268.99 | 282.98 | 272.66 | 5,487,900 |
| 2025-01-29 | 303.29 | 305.76 | 301.47 | 303.31 | 292.25 | 1,793,800 |
| 2025-01-28 | 306.12 | 308.64 | 301.14 | 302.82 | 291.78 | 1,610,200 |
| 2025-01-27 | 295.00 | 306.43 | 294.75 | 305.72 | 294.57 | 1,918,000 |
| 2025-01-24 | 294.30 | 298.00 | 293.28 | 293.64 | 282.93 | 1,398,100 |
| 2025-01-23 | 291.83 | 296.60 | 288.67 | 294.99 | 284.23 | 1,693,100 |
| 2025-01-22 | 287.18 | 290.80 | 285.69 | 289.04 | 278.50 | 1,384,000 |
| 2025-01-21 | 283.99 | 288.60 | 283.00 | 288.59 | 278.06 | 1,634,100 |
| 2025-01-17 | 281.09 | 286.39 | 279.47 | 283.99 | 273.63 | 1,900,000 |
| 2025-01-16 | 280.07 | 281.64 | 275.46 | 280.97 | 270.72 | 2,013,300 |
| 2025-01-15 | 284.25 | 285.24 | 280.15 | 284.58 | 274.20 | 1,711,900 |
| 2025-01-14 | 282.00 | 285.70 | 280.85 | 285.03 | 274.63 | 2,173,100 |
| 2025-01-13 | 281.31 | 282.70 | 279.70 | 282.45 | 272.15 | 1,892,500 |
| 2025-01-10 | 277.06 | 281.69 | 275.00 | 278.99 | 268.81 | 1,527,200 |
| 2025-01-08 | 278.30 | 279.58 | 276.00 | 279.32 | 269.13 | 1,013,300 |
| 2025-01-07 | 281.38 | 282.94 | 278.19 | 279.93 | 269.72 | 1,033,500 |
| 2025-01-06 | 278.57 | 284.25 | 278.01 | 279.66 | 269.46 | 1,373,700 |
| 2025-01-03 | 275.53 | 282.02 | 273.73 | 280.70 | 270.46 | 1,333,100 |
| 2025-01-02 | 278.82 | 278.99 | 274.05 | 274.49 | 264.48 | 1,020,300 |
| 2024-12-31 | 276.00 | 277.99 | 273.85 | 276.14 | 266.07 | 1,222,300 |
| 2024-12-30 | 277.71 | 277.71 | 273.58 | 275.14 | 265.10 | 1,271,100 |
| 2024-12-27 | 280.04 | 282.78 | 276.60 | 278.71 | 268.54 | 977,000 |
| 2024-12-26 | 280.06 | 281.87 | 278.13 | 281.58 | 271.31 | 1,090,100 |
| 2024-12-24 | 280.09 | 280.75 | 277.03 | 280.06 | 269.85 | 669,300 |
| 2024-12-23 | 275.91 | 282.30 | 273.11 | 281.63 | 271.36 | 1,945,400 |
| 2024-12-20 | 276.60 | 280.37 | 273.26 | 276.92 | 266.82 | 3,481,200 |
| 2024-12-19 | 280.87 | 284.68 | 270.22 | 274.80 | 264.78 | 3,826,600 |
| 2024-12-18 | 276.45 | 284.29 | 272.24 | 282.41 | 272.11 | 4,913,400 |
| 2024-12-17 | 263.67 | 270.68 | 262.03 | 265.59 | 255.90 | 4,482,800 |
| 2024-12-16 | 281.92 | 283.70 | 271.88 | 273.26 | 263.29 | 4,009,300 |
| 2024-12-13 | 282.37 | 286.00 | 279.88 | 281.86 | 271.58 | 3,277,200 |
| 2024-12-12 | 293.00 | 296.83 | 282.27 | 282.96 | 272.64 | 4,474,100 |
| 2024-12-11 | 308.60 | 309.83 | 293.62 | 294.03 | 283.31 | 4,300,600 |
| 2024-12-10 | 319.15 | 319.53 | 310.59 | 311.37 | 300.01 | 2,610,400 |
| 2024-12-09 | 319.23 | 320.11 | 313.07 | 319.15 | 307.51 | 2,146,100 |
| 2024-12-06 | 323.47 | 323.92 | 315.10 | 317.81 | 306.22 | 1,746,000 |
| 2024-12-05 | 329.02 | 330.26 | 321.89 | 322.61 | 310.84 | 1,460,400 |
| 2024-12-04 | 333.30 | 336.55 | 329.84 | 330.12 | 318.08 | 1,523,700 |
| 2024-12-03 | 338.77 | 339.31 | 334.13 | 334.90 | 321.34 | 1,524,600 |
| 2024-12-02 | 336.17 | 338.78 | 334.89 | 337.06 | 323.41 | 1,107,900 |
| 2024-11-29 | 335.21 | 339.60 | 335.01 | 337.80 | 324.12 | 900,400 |
| 2024-11-27 | 335.44 | 340.14 | 333.79 | 336.50 | 322.87 | 1,770,200 |
| 2024-11-26 | 333.70 | 335.23 | 329.67 | 335.00 | 321.43 | 1,694,900 |
| 2024-11-25 | 330.80 | 335.14 | 330.07 | 333.01 | 319.52 | 2,588,600 |
| 2024-11-22 | 330.34 | 330.94 | 325.47 | 328.45 | 315.15 | 1,475,200 |
| 2024-11-21 | 324.92 | 331.07 | 322.21 | 330.07 | 316.70 | 1,520,400 |
| 2024-11-20 | 322.69 | 324.39 | 319.44 | 323.39 | 310.29 | 1,527,300 |
| 2024-11-19 | 320.00 | 327.09 | 319.18 | 322.50 | 309.44 | 1,322,700 |
| 2024-11-18 | 321.25 | 323.65 | 320.55 | 322.45 | 309.39 | 1,194,400 |
| 2024-11-15 | 323.06 | 324.77 | 316.77 | 321.52 | 308.50 | 1,650,200 |
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.