Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Aetna (NY: AET )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2005 126.85 127.84 126.50 127.05 4,149,600 +1.08(+0.86%)
Jan 28, 2005 125.50 126.70 125.13 125.97 3,939,600 -0.78(-0.62%)
Jan 27, 2005 125.00 127.22 124.75 126.75 3,672,800 +1.85(+1.48%)
Jan 26, 2005 124.40 125.24 123.94 124.90 4,466,800 +0.59(+0.47%)
Jan 25, 2005 126.15 126.45 123.85 124.31 5,268,800 -1.83(-1.45%)
Jan 24, 2005 127.70 127.75 125.77 126.14 3,795,600 -1.13(-0.89%)
Jan 21, 2005 126.70 129.00 126.41 127.27 6,406,400 +1.11(+0.88%)
Jan 20, 2005 127.85 128.84 125.29 126.16 6,586,400 -1.44(-1.13%)
Jan 19, 2005 128.15 129.12 127.27 127.60 4,879,200 +1.07(+0.85%)
Jan 18, 2005 127.20 127.50 126.25 126.53 6,742,400 -1.37(-1.07%)
Jan 14, 2005 128.17 128.99 127.68 127.90 5,261,200 -0.27(-0.21%)
Jan 13, 2005 126.95 128.99 126.94 128.17 6,777,600 +1.88(+1.49%)
Jan 12, 2005 125.50 126.85 124.78 126.29 5,779,200 +1.72(+1.38%)
Jan 11, 2005 126.03 126.42 124.07 124.57 5,212,800 -1.13(-0.90%)
Jan 10, 2005 124.92 126.97 124.48 125.70 6,071,600 +1.76(+1.42%)
Jan 07, 2005 123.50 125.00 122.21 123.94 5,314,800 +0.44(+0.36%)
Jan 06, 2005 122.00 124.48 121.10 123.50 4,973,200 +1.67(+1.37%)
Jan 05, 2005 120.70 123.27 120.56 121.83 7,191,200 +1.18(+0.98%)
Jan 04, 2005 123.00 124.22 119.70 120.65 7,233,200 -2.14(-1.74%)
Jan 03, 2005 124.20 124.75 122.08 122.79 6,419,600 -1.96(-1.57%)
Dec 31, 2004 124.60 125.84 124.55 124.75 3,363,200 -0.84(-0.67%)
Dec 30, 2004 125.90 126.40 125.59 125.59 2,376,800 -0.74(-0.59%)
Dec 29, 2004 125.85 126.88 125.67 126.33 2,621,200 +0.50(+0.40%)
Dec 28, 2004 124.70 125.92 124.50 125.83 3,368,800 +1.73(+1.39%)
Dec 27, 2004 124.68 125.00 123.66 124.10 2,803,600 -0.68(-0.54%)
Dec 23, 2004 125.35 125.38 123.35 124.78 3,214,000 -0.72(-0.57%)
Dec 22, 2004 124.50 125.50 123.94 125.50 4,562,000 +1.46(+1.18%)
Dec 21, 2004 123.57 124.76 123.10 124.04 5,667,600 +0.48(+0.39%)
Dec 20, 2004 122.89 124.64 122.30 123.56 6,549,600 +0.85(+0.69%)
Dec 17, 2004 123.50 124.08 122.53 122.71 7,734,400 -0.86(-0.70%)
Dec 16, 2004 126.05 126.12 123.15 123.57 8,630,000 -2.63(-2.08%)
Dec 15, 2004 124.70 126.20 124.66 126.20 4,743,200 +1.50(+1.20%)
Dec 14, 2004 126.25 126.51 123.85 124.70 9,889,200 -2.19(-1.73%)
Dec 13, 2004 125.15 127.56 124.19 126.89 9,370,000 +1.06(+0.84%)
Dec 10, 2004 123.45 126.45 123.17 125.83 8,103,600 +2.28(+1.85%)
Dec 09, 2004 120.10 123.74 119.85 123.55 8,042,800 +3.05(+2.53%)
Dec 08, 2004 118.90 120.70 118.89 120.50 6,298,000 +1.60(+1.35%)
Dec 07, 2004 120.00 120.70 118.04 118.90 6,943,600 -0.68(-0.57%)
Dec 06, 2004 118.74 120.30 116.59 119.58 9,569,600 +0.85(+0.72%)
Dec 03, 2004 118.40 119.00 116.74 118.73 6,068,800 +0.68(+0.58%)
Dec 02, 2004 118.56 118.88 117.30 118.05 7,975,600 -0.51(-0.43%)
Dec 01, 2004 119.50 121.45 117.97 118.56 10,467,200 +0.05(+0.04%)
Nov 30, 2004 118.30 118.92 117.75 118.51 8,136,400 +0.30(+0.25%)
Nov 29, 2004 117.45 119.14 117.15 118.21 9,848,800 +2.05(+1.76%)
Nov 26, 2004 113.69 116.63 113.65 116.16 3,583,200 +2.48(+2.18%)
Nov 24, 2004 112.35 113.71 111.30 113.68 4,416,400 +1.95(+1.75%)
Nov 23, 2004 110.60 111.76 110.10 111.73 6,132,000 +0.77(+0.69%)
Nov 22, 2004 110.60 112.07 109.86 110.96 9,144,000 +0.36(+0.33%)
Nov 19, 2004 110.70 111.09 109.66 110.60 4,939,200 -0.10(-0.09%)
Nov 18, 2004 109.34 110.88 109.07 110.70 6,111,600 +1.36(+1.24%)
Nov 17, 2004 109.60 110.61 108.27 109.34 7,248,000 +0.18(+0.16%)
Nov 16, 2004 110.14 110.68 108.45 109.16 7,922,000 -0.98(-0.89%)
Nov 15, 2004 107.31 110.26 106.90 110.14 7,901,200 +2.83(+2.64%)
Nov 12, 2004 108.42 108.42 105.65 107.31 10,800,800 -1.15(-1.06%)
Nov 11, 2004 108.12 108.86 107.04 108.46 8,536,800 +0.29(+0.27%)
Nov 10, 2004 107.24 108.61 106.70 108.17 8,452,400 +0.93(+0.87%)
Nov 09, 2004 105.85 108.22 105.18 107.24 13,972,400 +3.69(+3.56%)
Nov 08, 2004 102.60 103.95 102.30 103.55 4,962,000 +0.95(+0.93%)
Nov 05, 2004 101.60 104.25 101.49 102.60 8,816,800 +1.00(+0.98%)
Nov 04, 2004 100.00 101.79 99.62 101.60 12,542,400 +2.00(+2.01%)
Nov 03, 2004 97.25 100.35 97.25 99.60 11,096,400 +4.04(+4.23%)
Nov 02, 2004 95.85 97.15 95.35 95.56 6,993,200 -0.29(-0.30%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.