Cigna Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 331.50 | 332.02 | 322.73 | 323.88 | 310.76 | 1,827,000 |
| 2024-11-13 | 339.15 | 340.70 | 331.06 | 332.04 | 318.59 | 1,675,500 |
| 2024-11-12 | 342.00 | 346.73 | 339.48 | 339.87 | 326.10 | 2,244,500 |
| 2024-11-11 | 342.52 | 347.62 | 339.72 | 343.06 | 329.17 | 2,585,700 |
| 2024-11-08 | 319.69 | 321.75 | 317.48 | 319.77 | 306.82 | 1,315,200 |
| 2024-11-07 | 316.50 | 321.49 | 314.68 | 319.49 | 306.55 | 1,752,400 |
| 2024-11-06 | 324.84 | 326.04 | 308.58 | 315.22 | 302.45 | 2,655,100 |
| 2024-11-05 | 312.24 | 318.79 | 311.26 | 318.39 | 305.49 | 2,046,200 |
| 2024-11-04 | 316.72 | 317.98 | 311.40 | 312.32 | 299.67 | 1,695,700 |
| 2024-11-01 | 313.30 | 318.75 | 306.66 | 316.49 | 303.67 | 2,810,700 |
| 2024-10-31 | 333.38 | 342.39 | 313.95 | 314.81 | 302.06 | 3,506,400 |
| 2024-10-30 | 308.00 | 316.53 | 308.00 | 312.89 | 300.22 | 2,412,100 |
| 2024-10-29 | 314.83 | 315.11 | 307.86 | 308.23 | 295.75 | 2,556,000 |
| 2024-10-28 | 317.26 | 318.25 | 313.60 | 314.92 | 302.17 | 1,545,500 |
| 2024-10-25 | 319.07 | 321.34 | 315.51 | 316.85 | 304.02 | 1,390,100 |
| 2024-10-24 | 318.67 | 322.44 | 318.05 | 318.24 | 305.35 | 1,646,500 |
| 2024-10-23 | 316.86 | 320.73 | 315.00 | 317.57 | 304.71 | 1,352,800 |
| 2024-10-22 | 320.18 | 322.29 | 315.09 | 317.46 | 304.60 | 2,636,400 |
| 2024-10-21 | 333.32 | 333.32 | 318.24 | 320.23 | 307.26 | 4,638,600 |
| 2024-10-18 | 353.55 | 353.55 | 335.96 | 336.00 | 322.39 | 2,712,300 |
| 2024-10-17 | 351.41 | 358.72 | 350.00 | 353.12 | 338.82 | 1,614,400 |
| 2024-10-16 | 348.84 | 358.88 | 348.84 | 358.58 | 344.06 | 970,300 |
| 2024-10-15 | 348.50 | 355.00 | 344.15 | 348.84 | 334.71 | 1,317,800 |
| 2024-10-14 | 350.13 | 352.20 | 348.36 | 351.45 | 337.22 | 952,400 |
| 2024-10-11 | 351.37 | 354.99 | 349.69 | 350.30 | 336.11 | 786,700 |
| 2024-10-10 | 347.53 | 350.93 | 346.19 | 350.50 | 336.30 | 800,600 |
| 2024-10-09 | 344.30 | 347.63 | 342.62 | 346.72 | 332.68 | 846,600 |
| 2024-10-08 | 341.72 | 345.13 | 339.27 | 343.93 | 330.00 | 1,127,700 |
| 2024-10-07 | 339.98 | 342.90 | 338.69 | 340.27 | 326.49 | 851,800 |
| 2024-10-04 | 341.18 | 342.21 | 339.32 | 341.70 | 327.86 | 720,000 |
| 2024-10-03 | 340.92 | 342.30 | 337.48 | 340.56 | 326.77 | 1,145,900 |
| 2024-10-02 | 348.46 | 348.91 | 339.81 | 340.71 | 326.91 | 1,627,900 |
| 2024-10-01 | 345.98 | 351.63 | 344.59 | 348.09 | 333.99 | 1,005,800 |
| 2024-09-30 | 349.68 | 349.68 | 343.99 | 346.44 | 332.41 | 1,294,800 |
| 2024-09-27 | 345.53 | 351.11 | 344.99 | 347.70 | 333.62 | 1,379,600 |
| 2024-09-26 | 344.82 | 346.52 | 342.01 | 344.99 | 331.02 | 1,663,100 |
| 2024-09-25 | 354.99 | 355.34 | 347.74 | 348.86 | 334.73 | 892,500 |
| 2024-09-24 | 354.39 | 355.44 | 350.00 | 353.17 | 338.87 | 968,100 |
| 2024-09-23 | 357.03 | 358.71 | 354.59 | 354.94 | 340.56 | 807,800 |
| 2024-09-20 | 356.75 | 358.91 | 352.01 | 356.14 | 341.72 | 2,900,900 |
| 2024-09-19 | 357.16 | 358.83 | 354.77 | 357.26 | 342.79 | 753,300 |
| 2024-09-18 | 356.23 | 362.25 | 354.86 | 355.39 | 341.00 | 824,400 |
| 2024-09-17 | 364.66 | 366.91 | 354.64 | 356.23 | 341.80 | 863,300 |
| 2024-09-16 | 367.51 | 370.83 | 365.58 | 366.85 | 351.99 | 668,000 |
| 2024-09-13 | 362.17 | 368.16 | 360.77 | 364.72 | 349.95 | 882,700 |
| 2024-09-12 | 357.26 | 362.66 | 355.16 | 362.17 | 347.50 | 961,900 |
| 2024-09-11 | 356.85 | 358.21 | 350.43 | 357.78 | 343.29 | 748,700 |
| 2024-09-10 | 358.51 | 360.61 | 355.65 | 358.10 | 343.60 | 868,400 |
| 2024-09-09 | 356.55 | 359.32 | 351.45 | 357.61 | 343.13 | 1,102,400 |
| 2024-09-06 | 357.46 | 359.46 | 352.99 | 353.49 | 339.17 | 2,363,500 |
| 2024-09-05 | 362.06 | 364.41 | 348.80 | 355.12 | 340.74 | 2,528,300 |
| 2024-09-04 | 366.40 | 370.64 | 364.01 | 366.64 | 351.79 | 1,194,400 |
| 2024-09-03 | 362.28 | 367.08 | 360.71 | 365.48 | 349.33 | 1,433,500 |
| 2024-08-30 | 360.72 | 362.52 | 359.92 | 361.81 | 345.83 | 1,148,200 |
| 2024-08-29 | 360.09 | 361.71 | 355.12 | 361.06 | 345.11 | 1,024,700 |
| 2024-08-28 | 356.51 | 359.82 | 354.05 | 357.93 | 342.12 | 1,314,600 |
| 2024-08-27 | 354.75 | 355.51 | 352.39 | 353.89 | 338.26 | 1,058,200 |
| 2024-08-26 | 354.69 | 356.84 | 352.25 | 353.94 | 338.30 | 1,361,100 |
| 2024-08-23 | 347.50 | 354.49 | 346.15 | 353.99 | 338.35 | 1,425,800 |
| 2024-08-22 | 343.19 | 346.82 | 338.82 | 346.47 | 331.16 | 734,000 |
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.