Cigna Corporation - Price History

Monthly price history for CI (Cigna Corporation)

DateAdjusted priceReal price
October 2022 277.47 USD 277.47 USD
September 2022 277.47 USD 277.47 USD
August 2022 283.45 USD 283.45 USD
July 2022 275.36 USD 275.36 USD
June 2022 263.52 USD 263.52 USD
May 2022 267.13 USD 268.29 USD
April 2022 245.71 USD 246.78 USD
March 2022 238.57 USD 239.61 USD
February 2022 235.63 USD 237.78 USD
January 2022 228.38 USD 230.46 USD
December 2021 227.56 USD 229.63 USD
November 2021 189.22 USD 191.90 USD
October 2021 210.62 USD 213.61 USD
September 2021 197.36 USD 200.16 USD
August 2021 207.73 USD 211.65 USD
July 2021 225.24 USD 229.49 USD
June 2021 232.68 USD 237.07 USD
May 2021 253.05 USD 258.85 USD
April 2021 243.43 USD 249.01 USD
March 2021 236.32 USD 241.74 USD
February 2021 204.33 USD 209.90 USD
January 2021 211.29 USD 217.05 USD
December 2020 202.65 USD 208.18 USD
November 2020 203.59 USD 209.14 USD
October 2020 162.54 USD 166.97 USD
September 2020 164.91 USD 169.41 USD
August 2020 172.66 USD 177.37 USD
July 2020 168.10 USD 172.69 USD
June 2020 182.67 USD 187.65 USD
May 2020 192.08 USD 197.32 USD
April 2020 190.58 USD 195.78 USD
March 2020 172.48 USD 177.18 USD
February 2020 178.05 USD 182.94 USD
January 2020 187.23 USD 192.38 USD
December 2019 199.02 USD 204.49 USD
November 2019 194.57 USD 199.92 USD
October 2019 173.69 USD 178.46 USD
September 2019 147.73 USD 151.79 USD
August 2019 149.85 USD 153.97 USD
July 2019 165.37 USD 169.92 USD
June 2019 153.34 USD 157.55 USD
May 2019 144.06 USD 148.02 USD
April 2019 154.59 USD 158.84 USD
March 2019 156.52 USD 160.82 USD
February 2019 169.73 USD 174.44 USD
January 2019 194.42 USD 199.81 USD
December 2018 184.79 USD 189.92 USD
November 2018 217.35 USD 223.38 USD
October 2018 208.04 USD 213.81 USD
September 2018 202.63 USD 208.25 USD
August 2018 183.26 USD 188.34 USD
July 2018 174.58 USD 179.42 USD
June 2018 165.36 USD 169.95 USD
May 2018 164.80 USD 169.37 USD
April 2018 167.18 USD 171.82 USD
March 2018 163.21 USD 167.74 USD
February 2018 190.56 USD 195.89 USD
January 2018 202.68 USD 208.35 USD
December 2017 197.56 USD 203.09 USD
November 2017 205.97 USD 211.73 USD
October 2017 191.85 USD 197.22 USD
September 2017 181.85 USD 186.94 USD
August 2017 177.11 USD 182.06 USD
July 2017 168.84 USD 173.56 USD
June 2017 162.83 USD 167.39 USD
May 2017 156.84 USD 161.23 USD
April 2017 152.11 USD 156.37 USD
March 2017 142.50 USD 146.49 USD
February 2017 144.81 USD 148.90 USD
January 2017 142.20 USD 146.22 USD
December 2016 129.73 USD 133.39 USD
November 2016 131.04 USD 134.74 USD
October 2016 115.57 USD 118.83 USD
September 2016 126.74 USD 130.32 USD
August 2016 124.74 USD 128.26 USD
July 2016 125.42 USD 128.96 USD
June 2016 124.47 USD 127.99 USD
May 2016 124.59 USD 128.11 USD
April 2016 134.73 USD 138.54 USD
March 2016 133.47 USD 137.24 USD
February 2016 135.74 USD 139.61 USD
January 2016 129.89 USD 133.60 USD
December 2015 142.27 USD 146.33 USD
November 2015 131.23 USD 134.98 USD
October 2015 130.32 USD 134.04 USD
September 2015 131.27 USD 135.02 USD
August 2015 136.88 USD 140.79 USD
July 2015 140.06 USD 144.06 USD
June 2015 157.50 USD 162.00 USD
May 2015 136.92 USD 140.83 USD
April 2015 121.18 USD 124.64 USD
March 2015 125.85 USD 129.44 USD
February 2015 118.22 USD 121.63 USD
January 2015 103.83 USD 106.83 USD
December 2014 100.02 USD 102.91 USD
November 2014 100.00 USD 102.89 USD
October 2014 96.78 USD 99.57 USD
September 2014 88.14 USD 90.69 USD
August 2014 91.94 USD 94.60 USD
July 2014 87.51 USD 90.04 USD
June 2014 89.39 USD 91.97 USD
May 2014 87.26 USD 89.78 USD
April 2014 77.79 USD 80.04 USD
March 2014 81.38 USD 83.73 USD
February 2014 77.32 USD 79.59 USD
January 2014 83.84 USD 86.31 USD
December 2013 84.98 USD 87.48 USD
November 2013 84.95 USD 87.45 USD
October 2013 74.78 USD 76.98 USD
September 2013 74.66 USD 76.86 USD
August 2013 76.44 USD 78.69 USD
July 2013 75.61 USD 77.83 USD
June 2013 70.42 USD 72.49 USD
May 2013 65.96 USD 67.90 USD
April 2013 64.28 USD 66.17 USD
March 2013 60.59 USD 62.37 USD
February 2013 56.75 USD 58.46 USD
January 2013 56.64 USD 58.34 USD
December 2012 51.90 USD 53.46 USD
November 2012 50.74 USD 52.27 USD
October 2012 49.51 USD 51.00 USD
September 2012 45.79 USD 47.17 USD
August 2012 44.43 USD 45.77 USD
July 2012 39.10 USD 40.28 USD
June 2012 42.71 USD 44.00 USD
May 2012 42.63 USD 43.91 USD
April 2012 44.88 USD 46.23 USD
March 2012 47.81 USD 49.25 USD
February 2012 42.78 USD 44.11 USD
January 2012 43.48 USD 44.83 USD
December 2011 40.74 USD 42.00 USD
November 2011 42.90 USD 44.23 USD
October 2011 43.00 USD 44.34 USD
September 2011 40.68 USD 41.94 USD
August 2011 45.33 USD 46.74 USD
July 2011 48.27 USD 49.77 USD
June 2011 49.88 USD 51.43 USD
May 2011 48.39 USD 49.89 USD
April 2011 45.42 USD 46.83 USD
March 2011 42.95 USD 44.28 USD
February 2011 40.77 USD 42.07 USD
January 2011 40.72 USD 42.02 USD
December 2010 35.52 USD 36.66 USD
November 2010 35.67 USD 36.81 USD
October 2010 34.07 USD 35.16 USD
September 2010 34.67 USD 35.78 USD
August 2010 31.22 USD 32.22 USD
July 2010 29.81 USD 30.76 USD
June 2010 30.10 USD 31.06 USD
May 2010 32.43 USD 33.47 USD
April 2010 31.07 USD 32.06 USD
March 2010 35.45 USD 36.58 USD
February 2010 33.16 USD 34.26 USD
January 2010 32.69 USD 33.77 USD
December 2009 34.14 USD 35.27 USD
November 2009 31.05 USD 32.08 USD
October 2009 26.95 USD 27.84 USD
September 2009 27.19 USD 28.09 USD
August 2009 28.48 USD 29.43 USD
July 2009 27.49 USD 28.40 USD
June 2009 23.32 USD 24.09 USD
May 2009 21.46 USD 22.17 USD
April 2009 19.08 USD 19.71 USD
March 2009 17.03 USD 17.59 USD
February 2009 15.21 USD 15.76 USD
January 2009 16.75 USD 17.36 USD
December 2008 16.26 USD 16.85 USD
November 2008 11.69 USD 12.11 USD
October 2008 15.73 USD 16.30 USD
September 2008 32.79 USD 33.98 USD
August 2008 40.41 USD 41.88 USD
July 2008 35.72 USD 37.02 USD
June 2008 34.15 USD 35.39 USD
May 2008 39.18 USD 40.60 USD
April 2008 41.22 USD 42.71 USD
March 2008 39.15 USD 40.57 USD
February 2008 42.98 USD 44.58 USD
January 2008 47.42 USD 49.19 USD
December 2007 51.80 USD 53.73 USD
November 2007 51.68 USD 53.61 USD
October 2007 50.60 USD 52.49 USD
September 2007 51.37 USD 53.29 USD
August 2007 49.81 USD 51.68 USD
July 2007 49.77 USD 51.64 USD
June 2007 50.33 USD 52.22 USD
May 2007 53.84 USD 55.88 USD
April 2007 49.97 USD 51.86 USD
March 2007 45.82 USD 47.55 USD
February 2007 45.76 USD 47.50 USD
January 2007 42.52 USD 44.13 USD
December 2006 42.25 USD 43.86 USD
November 2006 40.47 USD 42.02 USD
October 2006 37.56 USD 38.99 USD
September 2006 37.35 USD 38.77 USD
August 2006 36.30 USD 37.69 USD
July 2006 29.29 USD 30.42 USD
June 2006 31.62 USD 32.84 USD
May 2006 29.76 USD 30.91 USD
April 2006 34.34 USD 35.67 USD
March 2006 41.92 USD 43.54 USD
February 2006 39.38 USD 40.92 USD
January 2006 39.02 USD 40.53 USD
December 2005 35.84 USD 37.23 USD
November 2005 36.09 USD 37.51 USD
October 2005 37.17 USD 38.62 USD
September 2005 37.81 USD 39.29 USD
August 2005 36.98 USD 38.44 USD
July 2005 34.24 USD 35.58 USD
June 2005 34.33 USD 35.68 USD
May 2005 31.18 USD 32.42 USD
April 2005 29.49 USD 30.66 USD
March 2005 28.63 USD 29.77 USD
February 2005 29.10 USD 30.27 USD
January 2005 25.72 USD 26.75 USD
December 2004 26.15 USD 27.19 USD
November 2004 22.44 USD 23.34 USD
October 2004 20.33 USD 21.15 USD
September 2004 22.31 USD 23.21 USD
August 2004 21.32 USD 22.19 USD
July 2004 19.86 USD 20.67 USD
June 2004 22.04 USD 22.94 USD
May 2004 21.71 USD 22.60 USD
April 2004 20.66 USD 21.50 USD
March 2004 18.90 USD 19.67 USD
February 2004 17.64 USD 18.48 USD
January 2004 19.74 USD 20.67 USD
December 2003 18.30 USD 19.17 USD
November 2003 16.98 USD 17.88 USD
October 2003 18.05 USD 19.02 USD
September 2003 14.13 USD 14.88 USD
August 2003 14.98 USD 15.89 USD
July 2003 14.70 USD 15.59 USD
June 2003 14.75 USD 15.65 USD
May 2003 17.52 USD 18.70 USD
April 2003 16.33 USD 17.43 USD
March 2003 14.28 USD 15.24 USD
February 2003 13.31 USD 14.32 USD
January 2003 13.53 USD 14.56 USD
December 2002 12.74 USD 13.71 USD
November 2002 13.38 USD 14.51 USD
October 2002 11.11 USD 12.05 USD
September 2002 21.75 USD 23.58 USD
August 2002 26.06 USD 28.37 USD
July 2002 27.55 USD 30.00 USD
June 2002 29.83 USD 32.47 USD
May 2002 32.36 USD 35.35 USD
April 2002 33.26 USD 36.33 USD
March 2002 30.94 USD 33.80 USD
February 2002 27.28 USD 29.90 USD
January 2002 27.98 USD 30.67 USD
December 2001 28.18 USD 30.88 USD
November 2001 27.65 USD 30.41 USD
October 2001 22.09 USD 24.30 USD
September 2001 25.14 USD 27.65 USD
August 2001 27.17 USD 30.00 USD
July 2001 30.29 USD 33.44 USD
June 2001 28.93 USD 31.94 USD
May 2001 28.43 USD 31.49 USD
April 2001 32.11 USD 35.57 USD
March 2001 32.31 USD 35.79 USD
February 2001 32.91 USD 36.56 USD
January 2001 33.35 USD 37.05 USD
December 2000 39.70 USD 44.10 USD
November 2000 39.43 USD 43.92 USD
October 2000 36.50 USD 40.65 USD
September 2000 31.25 USD 34.80 USD
August 2000 29.01 USD 32.42 USD
July 2000 29.79 USD 33.29 USD
June 2000 27.89 USD 31.17 USD
May 2000 26.40 USD 29.60 USD
April 2000 23.70 USD 26.58 USD
March 2000 22.51 USD 25.25 USD
February 2000 21.83 USD 24.60 USD
January 2000 21.22 USD 23.92 USD
December 1999 23.83 USD 26.85 USD
November 1999 24.23 USD 27.42 USD
October 1999 22.02 USD 24.92 USD
September 1999 22.91 USD 25.92 USD
August 1999 26.37 USD 29.94 USD
July 1999 25.90 USD 29.40 USD
June 1999 26.14 USD 29.67 USD
May 1999 27.30 USD 31.08 USD
April 1999 25.52 USD 29.06 USD
March 1999 24.54 USD 27.94 USD
February 1999 22.89 USD 26.17 USD
January 1999 24.02 USD 27.46 USD
December 1998 22.54 USD 25.77 USD
November 1998 22.61 USD 25.94 USD
October 1998 21.19 USD 24.31 USD
September 1998 19.21 USD 22.04 USD
August 1998 16.83 USD 19.40 USD
July 1998 19.10 USD 22.02 USD
June 1998 19.95 USD 23.00 USD
May 1998 19.73 USD 22.83 USD
April 1998 19.87 USD 22.99 USD
March 1998 19.68 USD 22.78 USD
February 1998 18.25 USD 21.22 USD
January 1998 16.21 USD 18.84 USD
December 1997 16.47 USD 19.15 USD
November 1997 15.91 USD 18.58 USD
October 1997 14.77 USD 17.25 USD
September 1997 17.72 USD 20.69 USD
August 1997 17.37 USD 20.38 USD
July 1997 18.90 USD 22.17 USD
June 1997 16.81 USD 19.72 USD
May 1997 16.38 USD 19.31 USD
April 1997 14.18 USD 16.71 USD
March 1997 13.76 USD 16.22 USD
February 1997 14.34 USD 16.99 USD
January 1997 14.22 USD 16.85 USD
December 1996 12.81 USD 15.18 USD
November 1996 13.18 USD 15.71 USD
October 1996 12.17 USD 14.50 USD
September 1996 11.18 USD 13.32 USD
August 1996 10.75 USD 12.90 USD
July 1996 9.86 USD 11.83 USD
June 1996 10.92 USD 13.10 USD
May 1996 10.56 USD 12.76 USD
April 1996 10.42 USD 12.60 USD
March 1996 10.50 USD 12.69 USD
February 1996 10.82 USD 13.17 USD
January 1996 10.83 USD 13.18 USD
December 1995 9.43 USD 11.47 USD
November 1995 9.97 USD 12.22 USD
October 1995 8.99 USD 11.01 USD
September 1995 9.44 USD 11.57 USD
August 1995 8.71 USD 10.75 USD
July 1995 7.25 USD 8.96 USD
June 1995 6.98 USD 8.63 USD
May 1995 6.66 USD 8.31 USD
April 1995 6.47 USD 8.07 USD
March 1995 6.66 USD 8.31 USD
February 1995 6.68 USD 8.42 USD
January 1995 5.96 USD 7.51 USD
December 1994 5.61 USD 7.07 USD
November 1994 5.52 USD 7.04 USD
October 1994 5.74 USD 7.32 USD
September 1994 5.37 USD 6.85 USD
August 1994 5.77 USD 7.44 USD
July 1994 5.89 USD 7.60 USD
June 1994 6.29 USD 8.11 USD
May 1994 5.87 USD 7.65 USD
April 1994 4.99 USD 6.50 USD
March 1994 5.06 USD 6.60 USD
February 1994 5.52 USD 7.28 USD
January 1994 5.82 USD 7.68 USD
December 1993 5.29 USD 6.97 USD
November 1993 5.26 USD 7.03 USD
October 1993 5.59 USD 7.46 USD
September 1993 5.41 USD 7.22 USD
August 1993 5.33 USD 7.19 USD
July 1993 4.84 USD 6.54 USD
June 1993 5.01 USD 6.76 USD
May 1993 4.79 USD 6.56 USD
April 1993 4.94 USD 6.76 USD
March 1993 5.03 USD 6.89 USD
February 1993 4.94 USD 6.85 USD
January 1993 4.97 USD 6.89 USD
December 1992 4.70 USD 6.51 USD
November 1992 4.49 USD 6.31 USD
October 1992 4.07 USD 5.71 USD
September 1992 3.96 USD 5.56 USD
August 1992 3.98 USD 5.67 USD
July 1992 4.27 USD 6.08 USD
June 1992 4.35 USD 6.19 USD
May 1992 3.96 USD 5.72 USD
April 1992 3.98 USD 5.75 USD
March 1992 3.91 USD 5.65 USD
February 1992 4.16 USD 6.10 USD
January 1992 4.09 USD 6.00 USD
December 1991 4.64 USD 6.79 USD
November 1991 3.90 USD 5.79 USD
October 1991 3.89 USD 5.78 USD
September 1991 3.38 USD 5.03 USD
August 1991 3.12 USD 4.72 USD
July 1991 3.30 USD 5.00 USD
June 1991 3.42 USD 5.18 USD
May 1991 3.76 USD 5.78 USD
April 1991 3.56 USD 5.47 USD
March 1991 3.85 USD 5.92 USD
February 1991 3.47 USD 5.42 USD
January 1991 3.15 USD 4.92 USD
December 1990 2.91 USD 4.54 USD
November 1990 2.78 USD 4.42 USD
October 1990 2.37 USD 3.76 USD
September 1990 2.64 USD 4.19 USD
August 1990 2.90 USD 4.69 USD
July 1990 3.23 USD 5.22 USD
June 1990 3.44 USD 5.57 USD
May 1990 3.52 USD 5.78 USD
April 1990 3.11 USD 5.11 USD
March 1990 3.43 USD 5.63 USD
February 1990 3.39 USD 5.65 USD
January 1990 3.29 USD 5.49 USD
December 1989 3.97 USD 6.61 USD
November 1989 4.24 USD 7.15 USD
October 1989 4.21 USD 7.10 USD
September 1989 4.12 USD 6.94 USD
August 1989 4.06 USD 6.92 USD
July 1989 3.85 USD 6.57 USD
June 1989 3.64 USD 6.21 USD
May 1989 3.54 USD 6.11 USD
April 1989 3.46 USD 5.99 USD
March 1989 3.42 USD 5.92 USD
February 1989 3.37 USD 5.90 USD
January 1989 3.31 USD 5.79 USD
December 1988 2.99 USD 5.24 USD
November 1988 3.01 USD 5.35 USD
October 1988 3.17 USD 5.64 USD
September 1988 3.34 USD 5.94 USD
August 1988 3.04 USD 5.49 USD
July 1988 2.83 USD 5.11 USD
June 1988 2.89 USD 5.21 USD
May 1988 2.79 USD 5.17 USD
April 1988 2.67 USD 4.94 USD
March 1988 2.81 USD 5.19 USD
February 1988 2.83 USD 5.32 USD
January 1988 3.05 USD 5.72 USD
December 1987 2.60 USD 4.88 USD
November 1987 2.79 USD 5.32 USD
October 1987 3.09 USD 5.89 USD
September 1987 3.79 USD 7.24 USD
August 1987 3.79 USD 7.31 USD
July 1987 3.60 USD 6.94 USD
June 1987 3.65 USD 7.04 USD
May 1987 3.37 USD 6.58 USD
April 1987 3.41 USD 6.65 USD
March 1987 3.53 USD 6.89 USD
February 1987 3.71 USD 7.32 USD
January 1987 3.34 USD 6.58 USD
December 1986 3.10 USD 6.11 USD
November 1986 3.05 USD 6.08 USD
October 1986 3.04 USD 6.07 USD
September 1986 3.01 USD 6.01 USD
August 1986 3.46 USD 6.97 USD
July 1986 3.37 USD 6.81 USD
June 1986 3.49 USD 7.04 USD
May 1986 3.61 USD 7.36 USD
April 1986 3.41 USD 6.94 USD
March 1986 3.96 USD 8.07 USD
February 1986 3.69 USD 7.58 USD
January 1986 3.55 USD 7.31 USD
December 1985 3.47 USD 7.14 USD
November 1985 3.35 USD 6.96 USD
October 1985 3.11 USD 6.47 USD
September 1985 2.89 USD 6.00 USD
August 1985 2.94 USD 6.18 USD
July 1985 2.89 USD 6.08 USD
June 1985 3.14 USD 6.60 USD
May 1985 2.88 USD 6.14 USD
April 1985 2.68 USD 5.71 USD
March 1985 2.60 USD 5.53 USD
February 1985 2.56 USD 5.51 USD
January 1985 2.37 USD 5.11 USD
December 1984 2.29 USD 4.93 USD
November 1984 2.04 USD 4.47 USD
October 1984 1.89 USD 4.14 USD
September 1984 1.85 USD 4.06 USD
August 1984 1.82 USD 4.06 USD
July 1984 1.49 USD 3.33 USD
June 1984 1.56 USD 3.49 USD
May 1984 1.66 USD 3.78 USD
April 1984 1.91 USD 4.35 USD
March 1984 2.11 USD 4.81 USD
February 1984 1.98 USD 4.58 USD
January 1984 1.97 USD 4.56 USD
December 1983 2.10 USD 4.86 USD
November 1983 2.13 USD 5.00 USD
October 1983 2.17 USD 5.08 USD
September 1983 2.09 USD 4.92 USD
August 1983 1.96 USD 4.67 USD
July 1983 1.92 USD 4.58 USD
June 1983 2.24 USD 5.35 USD
May 1983 2.27 USD 5.47 USD
April 1983 2.32 USD 5.60 USD
March 1983 2.20 USD 5.32 USD
February 1983 1.95 USD 4.78 USD
January 1983 1.79 USD 4.38 USD
December 1982 2.01 USD 4.92 USD
November 1982 2.09 USD 5.17 USD
October 1982 1.90 USD 4.69 USD
September 1982 1.68 USD 4.17 USD
August 1982 1.70 USD 4.28 USD
July 1982 1.48 USD 3.72 USD
June 1982 1.50 USD 3.78 USD
May 1982 1.67 USD 4.26 USD
April 1982 2.09 USD 5.35 USD
March 1982 2.27 USD 5.81 USD

CI

Price: 277.47USD

52 week range price:
191.74
296.29

Dividend Yield: 1.50%

5-year range yield:
0.09%
1.96%

Forward Dividend Yield: 1.61%

Payout Ratio: 19.61%

Payout Ratio Range:
0.17%
19.95%

Dividend Per Share: 4.48 USD

Earnings Per Share: 25.32 USD

P/E Ratio: 16.57

Exchange: NYQ

Sector: Healthcare

Industry: Healthcare Plans

Volume: 1.9 million

Ebitda: 4.2 billion

Market Capitalization: 84.8 billion

Average Dividend Frequency: 3

Years Paying Dividends: 41

DGR3: 3300.00%

DGR5: 1980.00%

DGR10: 990.00%

DGR20: 486.68%

Links: