The Cigna Group - Price History

Monthly price history for CI (The Cigna Group)

DateAdjusted priceReal price
April 2024 $348.90 $348.90
March 2024 $363.19 $363.19
February 2024 $334.74 $336.14
January 2024 $299.70 $300.95
December 2023 $298.20 $299.45
November 2023 $260.56 $262.88
October 2023 $306.47 $309.20
September 2023 $283.55 $286.07
August 2023 $272.62 $276.26
July 2023 $291.21 $295.10
June 2023 $276.90 $280.60
May 2023 $243 $247.41
April 2023 $248.78 $253.29
March 2023 $250.98 $255.53
February 2023 $285.68 $292.10
January 2023 $309.70 $316.67
December 2022 $324.05 $331.34
November 2022 $320.55 $328.89
October 2022 $314.87 $323.06
September 2022 $270.44 $277.47
August 2022 $275.18 $283.45
July 2022 $267.33 $275.36
June 2022 $255.83 $263.52
May 2022 $259.33 $268.29
April 2022 $238.54 $246.78
March 2022 $231.61 $239.61
February 2022 $228.76 $237.78
January 2022 $221.72 $230.46
December 2021 $220.92 $229.63
November 2021 $183.70 $191.90
October 2021 $204.48 $213.61
September 2021 $191.60 $200.16
August 2021 $201.67 $211.65
July 2021 $218.66 $229.49
June 2021 $225.89 $237.07
May 2021 $245.66 $258.85
April 2021 $236.33 $249.01
March 2021 $229.43 $241.74
February 2021 $198.36 $209.90
January 2021 $205.12 $217.05
December 2020 $196.74 $208.18
November 2020 $197.64 $209.14
October 2020 $157.79 $166.97
September 2020 $160.10 $169.41
August 2020 $167.62 $177.37
July 2020 $163.20 $172.69
June 2020 $177.34 $187.65
May 2020 $186.48 $197.32
April 2020 $185.02 $195.78
March 2020 $167.44 $177.18
February 2020 $172.85 $182.94
January 2020 $181.77 $192.38
December 2019 $193.21 $204.49
November 2019 $188.89 $199.92
October 2019 $168.62 $178.46
September 2019 $143.42 $151.79
August 2019 $145.48 $153.97
July 2019 $160.55 $169.92
June 2019 $148.86 $157.55
May 2019 $139.86 $148.02
April 2019 $150.08 $158.84
March 2019 $151.95 $160.82
February 2019 $164.78 $174.44
January 2019 $188.74 $199.81
December 2018 $179.40 $189.92
November 2018 $211.01 $223.38
October 2018 $201.97 $213.81
September 2018 $196.72 $208.25
August 2018 $177.91 $188.34
July 2018 $169.48 $179.42
June 2018 $160.54 $169.95
May 2018 $159.99 $169.37
April 2018 $162.30 $171.82
March 2018 $158.45 $167.74
February 2018 $185 $195.89
January 2018 $196.76 $208.35
December 2017 $191.80 $203.09
November 2017 $199.96 $211.73
October 2017 $186.25 $197.22
September 2017 $176.54 $186.94
August 2017 $171.94 $182.06
July 2017 $163.91 $173.56
June 2017 $158.08 $167.39
May 2017 $152.26 $161.23
April 2017 $147.68 $156.37
March 2017 $138.34 $146.49
February 2017 $140.58 $148.90
January 2017 $138.05 $146.22
December 2016 $125.94 $133.39
November 2016 $127.21 $134.74
October 2016 $112.19 $118.83
September 2016 $123.04 $130.32
August 2016 $121.10 $128.26
July 2016 $121.76 $128.96
June 2016 $120.84 $127.99
May 2016 $120.95 $128.11
April 2016 $130.80 $138.54
March 2016 $129.58 $137.24
February 2016 $131.77 $139.61
January 2016 $126.10 $133.60
December 2015 $138.12 $146.33
November 2015 $127.40 $134.98
October 2015 $126.52 $134.04
September 2015 $127.44 $135.02
August 2015 $132.89 $140.79
July 2015 $135.98 $144.06
June 2015 $152.91 $162
May 2015 $132.93 $140.83
April 2015 $117.64 $124.64
March 2015 $122.18 $129.44
February 2015 $114.77 $121.63
January 2015 $100.80 $106.83
December 2014 $97.10 $102.91
November 2014 $97.08 $102.89
October 2014 $93.95 $99.57
September 2014 $85.57 $90.69
August 2014 $89.26 $94.60
July 2014 $84.96 $90.04
June 2014 $86.78 $91.97
May 2014 $84.71 $89.78
April 2014 $75.52 $80.04
March 2014 $79 $83.73
February 2014 $75.06 $79.59
January 2014 $81.40 $86.31
December 2013 $82.50 $87.48
November 2013 $82.47 $87.45
October 2013 $72.60 $76.98
September 2013 $72.49 $76.86
August 2013 $74.21 $78.69
July 2013 $73.40 $77.83
June 2013 $68.36 $72.49
May 2013 $64.04 $67.90
April 2013 $62.40 $66.17
March 2013 $58.82 $62.37
February 2013 $55.10 $58.46
January 2013 $54.98 $58.34
December 2012 $50.38 $53.46
November 2012 $49.26 $52.27
October 2012 $48.06 $51
September 2012 $44.46 $47.17
August 2012 $43.14 $45.77
July 2012 $37.96 $40.28
June 2012 $41.47 $44
May 2012 $41.38 $43.91
April 2012 $43.57 $46.23
March 2012 $46.42 $49.25
February 2012 $41.53 $44.11
January 2012 $42.21 $44.83
December 2011 $39.55 $42
November 2011 $41.65 $44.23
October 2011 $41.75 $44.34
September 2011 $39.49 $41.94
August 2011 $44.01 $46.74
July 2011 $46.86 $49.77
June 2011 $48.43 $51.43
May 2011 $46.98 $49.89
April 2011 $44.09 $46.83
March 2011 $41.69 $44.28
February 2011 $39.58 $42.07
January 2011 $39.53 $42.02
December 2010 $34.49 $36.66
November 2010 $34.63 $36.81
October 2010 $33.08 $35.16
September 2010 $33.66 $35.78
August 2010 $30.31 $32.22
July 2010 $28.94 $30.76
June 2010 $29.22 $31.06
May 2010 $31.49 $33.47
April 2010 $30.16 $32.06
March 2010 $34.41 $36.58
February 2010 $32.19 $34.26
January 2010 $31.73 $33.77
December 2009 $33.14 $35.27
November 2009 $30.14 $32.08
October 2009 $26.16 $27.84
September 2009 $26.39 $28.09
August 2009 $27.65 $29.43
July 2009 $26.69 $28.40
June 2009 $22.64 $24.09
May 2009 $20.83 $22.17
April 2009 $18.52 $19.71
March 2009 $16.53 $17.59
February 2009 $14.76 $15.76
January 2009 $16.26 $17.36
December 2008 $15.79 $16.85
November 2008 $11.34 $12.11
October 2008 $15.27 $16.30
September 2008 $31.83 $33.98
August 2008 $39.24 $41.88
July 2008 $34.68 $37.02
June 2008 $33.16 $35.39
May 2008 $38.04 $40.60
April 2008 $40.01 $42.71
March 2008 $38.01 $40.57
February 2008 $41.73 $44.58
January 2008 $46.04 $49.19
December 2007 $50.29 $53.73
November 2007 $50.17 $53.61
October 2007 $49.12 $52.49
September 2007 $49.87 $53.29
August 2007 $48.35 $51.68
July 2007 $48.32 $51.64
June 2007 $48.86 $52.22
May 2007 $52.27 $167.63
April 2007 $48.52 $155.59
March 2007 $44.48 $142.66
February 2007 $44.43 $142.50
January 2007 $41.28 $132.40
December 2006 $41.02 $131.57
November 2006 $39.29 $126.05
October 2006 $36.46 $116.98
September 2006 $36.26 $116.32
August 2006 $35.24 $113.07
July 2006 $28.44 $91.25
June 2006 $30.70 $98.51
May 2006 $28.89 $92.74
April 2006 $33.34 $107
March 2006 $40.70 $130.62
February 2006 $38.24 $122.75
January 2006 $37.88 $121.60
December 2005 $34.79 $111.70
November 2005 $35.04 $112.52
October 2005 $36.08 $115.87
September 2005 $36.70 $117.86
August 2005 $35.90 $115.32
July 2005 $33.24 $106.75
June 2005 $33.32 $107.03
May 2005 $30.27 $97.25
April 2005 $28.63 $91.98
March 2005 $27.80 $89.30
February 2005 $28.26 $90.80
January 2005 $24.97 $80.25
December 2004 $25.38 $81.57
November 2004 $21.78 $70.02
October 2004 $19.74 $63.46
September 2004 $21.66 $69.63
August 2004 $20.70 $66.56
July 2004 $19.28 $62.01
June 2004 $21.40 $68.81
May 2004 $21.08 $67.80
April 2004 $20.05 $64.51
March 2004 $18.35 $59.02
February 2004 $17.13 $55.43
January 2004 $19.16 $62.02
December 2003 $17.77 $57.50
November 2003 $16.48 $53.65
October 2003 $17.52 $57.05
September 2003 $13.72 $44.65
August 2003 $14.55 $47.68
July 2003 $14.27 $46.78
June 2003 $14.32 $46.94
May 2003 $17.01 $56.10
April 2003 $15.86 $52.30
March 2003 $13.86 $45.72
February 2003 $12.92 $42.97
January 2003 $13.14 $43.67
December 2002 $12.37 $41.12
November 2002 $12.99 $43.53
October 2002 $10.79 $36.14
September 2002 $21.12 $70.75
August 2002 $25.30 $85.12
July 2002 $26.75 $90
June 2002 $28.96 $97.42
May 2002 $31.42 $106.05
April 2002 $32.29 $109
March 2002 $30.04 $101.39
February 2002 $26.48 $89.70
January 2002 $27.16 $92
December 2001 $27.36 $92.65
November 2001 $26.84 $91.23
October 2001 $21.45 $72.90
September 2001 $24.41 $82.95
August 2001 $26.38 $90
July 2001 $29.40 $100.31
June 2001 $28.09 $95.82
May 2001 $27.60 $94.47
April 2001 $31.17 $106.70
March 2001 $31.36 $107.36
February 2001 $31.95 $109.67
January 2001 $32.38 $111.15
December 2000 $38.54 $132.30
November 2000 $38.28 $131.75
October 2000 $35.43 $121.95
September 2000 $30.33 $104.40
August 2000 $28.17 $97.27
July 2000 $28.92 $99.88
June 2000 $27.08 $93.50
May 2000 $25.63 $88.81
April 2000 $23.01 $79.75
March 2000 $21.86 $75.75
February 2000 $21.20 $73.81
January 2000 $20.60 $71.75
December 1999 $23.13 $80.56
November 1999 $23.52 $82.25
October 1999 $21.38 $74.75
September 1999 $22.24 $77.75
August 1999 $25.60 $89.81
July 1999 $25.14 $88.19
June 1999 $25.37 $89
May 1999 $26.50 $93.25
April 1999 $24.78 $87.19
March 1999 $23.82 $83.81
February 1999 $22.22 $78.50
January 1999 $23.32 $82.38
December 1998 $21.89 $77.31
November 1998 $21.95 $77.81
October 1998 $20.57 $72.94
September 1998 $18.65 $66.12
August 1998 $16.34 $58.19
July 1998 $18.55 $66.06
June 1998 $19.37 $69
May 1998 $19.15 $68.50
April 1998 $19.29 $206.94
March 1998 $19.10 $205
February 1998 $17.72 $191
January 1998 $15.73 $169.56
December 1997 $15.99 $172.38
November 1997 $15.44 $167.25
October 1997 $14.34 $155.25
September 1997 $17.20 $186.25
August 1997 $16.86 $183.38
July 1997 $18.34 $199.50
June 1997 $16.32 $177.50
May 1997 $15.90 $173.75
April 1997 $13.76 $150.38
March 1997 $13.36 $146
February 1997 $13.92 $152.88
January 1997 $13.80 $151.62
December 1996 $12.44 $136.62
November 1996 $12.80 $141.38
October 1996 $11.81 $130.50
September 1996 $10.85 $119.88
August 1996 $10.44 $116.12
July 1996 $9.57 $106.50
June 1996 $10.60 $117.88
May 1996 $10.25 $114.88
April 1996 $10.12 $113.38
March 1996 $10.20 $114.25
February 1996 $10.50 $118.50
January 1996 $10.51 $118.62
December 1995 $9.15 $103.25
November 1995 $9.68 $110
October 1995 $8.73 $99.12
September 1995 $9.17 $104.12
August 1995 $8.45 $96.75
July 1995 $7.04 $80.62
June 1995 $6.78 $77.62
May 1995 $6.46 $74.75
April 1995 $6.28 $72.62
March 1995 $6.46 $74.75
February 1995 $6.48 $75.75
January 1995 $5.79 $67.62
December 1994 $5.45 $63.62
November 1994 $5.36 $63.38
October 1994 $5.57 $65.88
September 1994 $5.21 $61.62
August 1994 $5.60 $67
July 1994 $5.72 $68.38
June 1994 $6.10 $73
May 1994 $5.70 $68.88
April 1994 $4.84 $58.50
March 1994 $4.91 $59.38
February 1994 $5.36 $65.50
January 1994 $5.65 $69.12
December 1993 $5.13 $62.75
November 1993 $5.11 $63.25
October 1993 $5.42 $67.12
September 1993 $5.25 $65
August 1993 $5.17 $64.75
July 1993 $4.70 $58.88
June 1993 $4.86 $60.88
May 1993 $4.65 $59
April 1993 $4.80 $60.88
March 1993 $4.89 $62
February 1993 $4.80 $61.62
January 1993 $4.82 $62
December 1992 $4.56 $58.62
November 1992 $4.36 $56.75
October 1992 $3.95 $51.38
September 1992 $3.84 $50
August 1992 $3.86 $51
July 1992 $4.14 $54.75
June 1992 $4.22 $55.75
May 1992 $3.84 $51.50
April 1992 $3.86 $51.75
March 1992 $3.80 $50.88
February 1992 $4.04 $54.88
January 1992 $3.98 $54
December 1991 $4.50 $61.12
November 1991 $3.78 $52.12
October 1991 $3.77 $52
September 1991 $3.28 $45.25
August 1991 $3.03 $42.50
July 1991 $3.21 $45
June 1991 $3.32 $46.62
May 1991 $3.65 $52
April 1991 $3.46 $49.25
March 1991 $3.74 $53.25
February 1991 $3.37 $48.75
January 1991 $3.06 $44.25
December 1990 $2.83 $40.88
November 1990 $2.70 $39.75
October 1990 $2.30 $33.88
September 1990 $2.56 $37.75
August 1990 $2.82 $42.25
July 1990 $3.13 $47
June 1990 $3.34 $50.12
May 1990 $3.42 $52
April 1990 $3.02 $46
March 1990 $3.33 $50.62
February 1990 $3.30 $50.88
January 1990 $3.20 $49.38
December 1989 $3.85 $59.50
November 1989 $4.12 $64.38
October 1989 $4.09 $63.88
September 1989 $4 $62.50
August 1989 $3.94 $62.25
July 1989 $3.74 $59.12
June 1989 $3.53 $55.88
May 1989 $3.43 $55
April 1989 $3.36 $53.88
March 1989 $3.32 $53.25
February 1989 $3.27 $53.12
January 1989 $3.21 $52.12
December 1988 $2.90 $47.12
November 1988 $2.92 $48.12
October 1988 $3.08 $50.75
September 1988 $3.24 $53.50
August 1988 $2.95 $49.38
July 1988 $2.75 $46
June 1988 $2.80 $46.88
May 1988 $2.71 $46.50
April 1988 $2.60 $44.50
March 1988 $2.73 $46.75
February 1988 $2.75 $47.88
January 1988 $2.96 $51.50
December 1987 $2.52 $43.88
November 1987 $2.71 $47.88
October 1987 $3 $53
September 1987 $3.68 $65.12
August 1987 $3.68 $65.75
July 1987 $3.50 $62.50
June 1987 $3.54 $63.38
May 1987 $3.28 $59.25
April 1987 $3.31 $59.88
March 1987 $3.43 $62
February 1987 $3.60 $65.88
January 1987 $3.24 $59.25
December 1986 $3.01 $55
November 1986 $2.96 $54.75
October 1986 $2.95 $54.62
September 1986 $2.93 $54.12
August 1986 $3.36 $62.75
July 1986 $3.28 $61.25
June 1986 $3.39 $63.38
May 1986 $3.51 $66.25
April 1986 $3.31 $62.50
March 1986 $3.84 $72.62
February 1986 $3.58 $68.25
January 1986 $3.45 $65.75
December 1985 $3.37 $64.25
November 1985 $3.25 $62.62
October 1985 $3.02 $58.25
September 1985 $2.80 $54
August 1985 $2.85 $55.62
July 1985 $2.81 $54.75
June 1985 $3.04 $59.38
May 1985 $2.80 $55.25
April 1985 $2.60 $51.38
March 1985 $2.52 $49.75
February 1985 $2.48 $49.62
January 1985 $2.30 $46
December 1984 $2.22 $44.38
November 1984 $1.98 $40.25
October 1984 $1.83 $37.25
September 1984 $1.80 $36.50
August 1984 $1.76 $36.50
July 1984 $1.45 $30
June 1984 $1.52 $31.38
May 1984 $1.61 $34
April 1984 $1.85 $39.12
March 1984 $2.05 $43.25
February 1984 $1.92 $41.25
January 1984 $1.91 $41
December 1983 $2.04 $43.75
November 1983 $2.07 $45
October 1983 $2.10 $45.75
September 1983 $2.03 $44.25
August 1983 $1.90 $42
July 1983 $1.87 $41.25
June 1983 $2.18 $48.12
May 1983 $2.20 $49.25
April 1983 $2.25 $50.38
March 1983 $2.14 $47.88
February 1983 $1.90 $43
January 1983 $1.74 $39.38
December 1982 $1.95 $44.25
November 1982 $2.02 $46.50
October 1982 $1.84 $42.25
September 1982 $1.63 $37.50
August 1982 $1.65 $38.50
July 1982 $1.44 $33.50
June 1982 $1.46 $34
May 1982 $1.62 $38.38
April 1982 $2.03 $48.12
March 1982 $2.20 $52.25

CI

Price: $348.90

52 week price:
240.50
365.71

Dividend Yield: 0.01%

5-year range yield:
0.01%
1.96%

Forward Dividend Yield: 1.61%

Payout Ratio: 31.58%

Payout Ratio Range:
0.17%
31.58%

Dividend Per Share: 5.60 USD

Earnings Per Share: 17.40 USD

P/E Ratio: 18.27

Exchange: NYQ

Sector: Healthcare

Industry: Healthcare Plans

Volume: 2.8 million

Ebitda: 4.2 billion

Market Capitalization: 101.5 billion

Average Dividend Frequency: 3

Years Paying Dividends: 43

DGR3: 30.00%

DGR5: 30.00%

DGR10: 30.00%

DGR20: 30.00%

Links: