Cigna Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 301.00 | 303.08 | 298.23 | 302.30 | 302.30 | 1,545,500 |
| 2026-10-15 | 293.50 | 300.11 | 292.47 | 298.81 | 298.81 | 2,072,100 |
| 2026-10-14 | 283.85 | 290.08 | 283.56 | 289.58 | 289.58 | 1,396,400 |
| 2026-10-13 | 287.20 | 289.35 | 277.43 | 282.53 | 282.53 | 1,540,500 |
| 2026-10-12 | 283.36 | 285.55 | 281.36 | 283.34 | 283.34 | 970,600 |
| 2026-10-09 | 281.16 | 287.89 | 280.46 | 282.43 | 282.43 | 885,400 |
| 2026-10-08 | 278.98 | 282.42 | 275.32 | 281.03 | 281.03 | 1,552,800 |
| 2026-10-07 | 274.88 | 283.13 | 274.76 | 278.51 | 278.51 | 1,632,900 |
| 2026-10-06 | 271.72 | 275.82 | 270.00 | 274.37 | 274.37 | 1,093,400 |
| 2026-10-05 | 270.00 | 273.11 | 266.46 | 271.29 | 271.29 | 1,536,000 |
| 2026-10-02 | 270.03 | 271.40 | 266.00 | 270.53 | 270.53 | 1,914,100 |
| 2026-10-01 | 275.97 | 275.97 | 262.85 | 267.96 | 267.96 | 1,981,000 |
| 2026-09-30 | 274.03 | 278.88 | 263.36 | 271.83 | 271.83 | 3,080,100 |
| 2026-09-29 | 269.97 | 276.61 | 269.01 | 275.26 | 275.26 | 1,978,700 |
| 2026-09-28 | 272.48 | 272.49 | 269.05 | 271.83 | 271.83 | 1,752,800 |
| 2026-09-25 | 266.13 | 273.36 | 265.35 | 272.01 | 272.01 | 1,821,800 |
| 2026-09-24 | 267.90 | 269.33 | 263.76 | 265.50 | 265.50 | 1,611,900 |
| 2026-09-23 | 273.26 | 274.75 | 267.02 | 268.27 | 268.27 | 1,829,700 |
| 2026-09-22 | 276.85 | 278.47 | 272.73 | 273.74 | 273.74 | 1,467,500 |
| 2026-09-21 | 275.91 | 275.91 | 272.62 | 274.47 | 274.47 | 1,394,900 |
| 2026-09-18 | 274.86 | 277.72 | 273.74 | 275.28 | 275.28 | 2,329,600 |
| 2026-09-17 | 280.83 | 281.41 | 275.76 | 276.00 | 276.00 | 1,174,400 |
| 2026-09-16 | 288.31 | 289.89 | 280.09 | 280.45 | 280.45 | 1,166,000 |
| 2026-09-15 | 289.90 | 290.72 | 286.72 | 288.90 | 288.90 | 1,257,200 |
| 2026-09-14 | 284.60 | 290.94 | 284.60 | 290.05 | 290.05 | 1,307,200 |
| 2026-09-11 | 283.01 | 285.00 | 277.51 | 280.76 | 280.76 | 1,342,100 |
| 2026-09-10 | 280.56 | 285.50 | 278.94 | 280.91 | 280.91 | 1,546,800 |
| 2026-09-09 | 279.00 | 282.45 | 272.34 | 278.17 | 278.17 | 1,551,400 |
| 2026-09-08 | 279.10 | 279.37 | 275.26 | 275.83 | 275.83 | 1,590,200 |
| 2026-09-04 | 283.06 | 284.67 | 281.63 | 282.52 | 280.96 | 1,204,700 |
| 2026-09-03 | 284.05 | 286.53 | 280.95 | 286.26 | 284.68 | 1,666,400 |
| 2026-09-02 | 283.10 | 286.81 | 280.70 | 282.84 | 281.28 | 1,493,000 |
| 2026-09-01 | 279.66 | 283.56 | 278.71 | 283.06 | 281.50 | 1,304,800 |
| 2026-08-31 | 278.99 | 278.99 | 275.59 | 276.08 | 274.56 | 1,421,600 |
| 2026-08-28 | 280.68 | 280.68 | 277.65 | 278.88 | 277.34 | 1,602,400 |
| 2026-08-27 | 277.79 | 281.80 | 276.31 | 277.67 | 276.14 | 1,228,600 |
| 2026-08-26 | 279.70 | 286.01 | 279.40 | 280.87 | 279.32 | 1,228,300 |
| 2026-08-25 | 278.87 | 279.55 | 276.25 | 279.32 | 277.78 | 1,644,800 |
| 2026-08-24 | 278.51 | 281.73 | 276.96 | 280.45 | 278.90 | 1,971,700 |
| 2026-08-21 | 274.81 | 279.39 | 274.25 | 277.51 | 275.98 | 2,057,400 |
| 2026-08-20 | 277.24 | 278.80 | 274.04 | 274.41 | 272.89 | 1,088,700 |
| 2026-08-19 | 279.61 | 282.75 | 276.91 | 277.45 | 275.92 | 1,125,700 |
| 2026-08-18 | 278.50 | 282.58 | 277.73 | 278.50 | 276.96 | 920,800 |
| 2026-08-17 | 280.00 | 280.12 | 274.61 | 275.33 | 273.81 | 893,500 |
| 2026-08-14 | 278.54 | 283.00 | 277.69 | 282.56 | 281.00 | 895,800 |
| 2026-08-13 | 278.59 | 280.32 | 277.24 | 277.99 | 276.46 | 1,399,900 |
| 2026-08-12 | 272.82 | 279.07 | 272.46 | 277.41 | 275.88 | 1,531,900 |
| 2026-08-11 | 279.48 | 279.89 | 270.91 | 273.87 | 272.36 | 1,740,400 |
| 2026-08-10 | 282.54 | 285.74 | 277.58 | 278.40 | 276.86 | 1,457,900 |
| 2026-08-07 | 274.49 | 283.30 | 273.03 | 282.49 | 280.93 | 2,289,000 |
| 2026-08-06 | 273.37 | 276.73 | 269.01 | 275.25 | 273.73 | 2,978,300 |
| 2026-08-05 | 268.24 | 272.52 | 263.11 | 270.50 | 269.01 | 4,640,900 |
| 2026-08-04 | 276.27 | 276.98 | 272.08 | 274.05 | 272.54 | 2,799,200 |
| 2026-08-03 | 279.05 | 283.83 | 276.71 | 282.06 | 280.50 | 1,789,300 |
| 2026-07-31 | 285.11 | 287.35 | 278.97 | 279.05 | 277.51 | 2,189,900 |
| 2026-07-30 | 286.00 | 291.95 | 281.03 | 287.66 | 286.07 | 2,320,600 |
| 2026-07-29 | 303.00 | 303.00 | 296.22 | 296.47 | 294.83 | 1,719,300 |
| 2026-07-28 | 293.58 | 304.69 | 291.89 | 301.06 | 299.40 | 1,858,800 |
| 2026-07-27 | 289.65 | 293.33 | 286.71 | 291.02 | 289.41 | 1,313,500 |
| 2026-07-24 | 288.08 | 290.57 | 285.93 | 289.57 | 287.97 | 1,084,200 |
Page 1 of 2 · 64 trading daysOlder →
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.