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 (%)
Oct 31, 2016 107.72 107.95 106.75 107.35 2,299,281 -0.04(-0.04%)
Oct 28, 2016 110.27 110.49 106.07 107.39 3,994,726 -3.44(-3.10%)
Oct 27, 2016 111.19 111.70 106.44 110.83 4,308,507 -0.18(-0.16%)
Oct 26, 2016 111.59 112.02 110.78 111.01 2,823,739 -0.63(-0.56%)
Oct 25, 2016 112.08 112.48 111.26 111.64 1,988,983 -0.38(-0.34%)
Oct 24, 2016 111.71 112.07 111.43 112.02 2,189,571 +0.77(+0.69%)
Oct 21, 2016 110.08 112.02 109.86 111.25 2,409,614 +0.32(+0.29%)
Oct 20, 2016 110.95 111.44 110.55 110.93 1,669,435 -0.13(-0.12%)
Oct 19, 2016 111.56 112.15 110.98 111.06 2,518,697 -0.37(-0.33%)
Oct 18, 2016 110.50 111.98 110.25 111.43 3,601,754 +2.94(+2.71%)
Oct 17, 2016 109.72 109.85 108.35 108.49 2,461,387 -1.15(-1.05%)
Oct 14, 2016 110.46 111.06 109.59 109.64 2,294,180 -0.14(-0.13%)
Oct 13, 2016 109.85 110.25 109.20 109.78 3,795,784 -0.59(-0.53%)
Oct 12, 2016 112.11 112.69 109.76 110.37 5,450,235 -1.70(-1.52%)
Oct 11, 2016 114.32 114.45 111.83 112.07 2,275,295 -2.64(-2.30%)
Oct 10, 2016 114.16 114.99 114.05 114.71 1,703,981 +0.99(+0.87%)
Oct 07, 2016 114.31 114.66 113.14 113.72 1,873,315 -0.27(-0.24%)
Oct 06, 2016 115.07 115.07 113.41 113.99 1,469,529 -0.99(-0.86%)
Oct 05, 2016 114.80 115.22 114.10 114.98 1,770,848 +0.21(+0.18%)
Oct 04, 2016 114.85 115.23 114.09 114.77 1,386,812 +0.05(+0.04%)
Oct 03, 2016 114.92 115.48 114.37 114.72 1,332,624 -0.73(-0.63%)
Sep 30, 2016 115.37 116.10 114.51 115.45 1,834,972 +0.42(+0.37%)
Sep 29, 2016 116.04 116.04 114.79 115.03 1,523,452 -1.23(-1.06%)
Sep 28, 2016 116.12 116.47 115.28 116.26 1,100,275 +0.52(+0.45%)
Sep 27, 2016 115.18 115.80 114.50 115.74 976,259 +0.81(+0.70%)
Sep 26, 2016 115.26 115.51 114.60 114.93 1,419,301 -0.70(-0.61%)
Sep 23, 2016 116.89 116.91 115.63 115.63 1,815,146 -1.30(-1.11%)
Sep 22, 2016 116.78 117.39 116.50 116.93 1,506,802 +0.24(+0.21%)
Sep 21, 2016 114.81 116.69 114.59 116.69 1,760,923 +2.06(+1.80%)
Sep 20, 2016 115.29 115.45 114.61 114.63 959,900 -0.20(-0.17%)
Sep 19, 2016 115.28 115.74 114.74 114.83 997,284 -0.23(-0.20%)
Sep 16, 2016 114.00 115.44 113.97 115.06 2,813,048 +0.63(+0.55%)
Sep 15, 2016 112.48 114.52 111.88 114.43 2,089,115 +1.62(+1.44%)
Sep 14, 2016 114.07 114.18 112.50 112.81 2,323,217 -1.18(-1.04%)
Sep 13, 2016 115.36 116.02 113.88 113.99 2,033,221 -2.23(-1.92%)
Sep 12, 2016 115.00 116.48 114.87 116.22 1,596,783 +0.67(+0.58%)
Sep 09, 2016 115.89 116.49 115.36 115.55 1,596,115 -0.99(-0.85%)
Sep 08, 2016 119.11 119.11 115.80 116.54 1,675,670 +0.07(+0.06%)
Sep 07, 2016 115.92 116.90 115.00 116.47 1,245,887 +0.10(+0.09%)
Sep 06, 2016 116.71 117.58 116.04 116.37 1,601,058 -0.36(-0.31%)
Sep 02, 2016 116.63 116.73 116.73 116.73 1,254,600 +0.57(+0.49%)
Sep 01, 2016 117.44 117.61 115.83 116.16 1,764,834 -0.96(-0.82%)
Aug 31, 2016 116.10 117.24 116.10 117.12 1,295,061 +0.25(+0.21%)
Aug 30, 2016 117.02 117.44 116.59 116.87 1,484,572 -0.15(-0.13%)
Aug 29, 2016 117.56 117.66 116.73 117.02 1,007,572 -0.21(-0.18%)
Aug 26, 2016 117.54 118.55 116.63 117.23 1,483,632 -0.29(-0.25%)
Aug 25, 2016 118.29 119.05 117.49 117.52 1,457,729 -1.19(-1.00%)
Aug 24, 2016 119.62 120.33 118.60 118.71 1,409,827 -1.06(-0.89%)
Aug 23, 2016 120.31 120.77 119.58 119.77 865,467 -0.38(-0.32%)
Aug 22, 2016 120.54 121.24 119.93 120.15 1,192,645 +0.07(+0.06%)
Aug 19, 2016 120.44 120.93 119.68 120.08 1,690,389 -0.96(-0.79%)
Aug 18, 2016 120.04 121.60 119.92 121.04 2,086,271 +0.49(+0.41%)
Aug 17, 2016 118.98 120.71 118.58 120.55 2,462,700 +1.62(+1.36%)
Aug 16, 2016 119.30 119.54 118.43 118.93 1,026,980 -0.24(-0.20%)
Aug 15, 2016 119.58 119.84 118.78 119.17 864,107 -0.41(-0.34%)
Aug 12, 2016 118.59 120.11 118.04 119.58 1,739,291 +0.39(+0.33%)
Aug 11, 2016 119.79 119.82 118.78 119.19 1,100,714 -0.35(-0.29%)
Aug 10, 2016 119.33 120.93 118.51 119.54 1,704,810 +0.00(+0.00%)
Aug 09, 2016 118.19 119.75 118.19 119.54 1,920,943 +1.22(+1.03%)
Aug 08, 2016 119.30 119.30 117.93 118.32 2,096,372 -0.97(-0.81%)
Aug 05, 2016 117.04 119.88 116.38 119.29 3,416,835 +2.68(+2.30%)
Aug 04, 2016 116.67 117.69 115.83 116.61 2,483,349 -0.25(-0.21%)
Aug 03, 2016 115.68 117.36 114.03 116.86 2,788,078 +1.15(+0.99%)
Aug 02, 2016 116.57 117.71 115.27 115.71 2,768,166 +1.26(+1.10%)
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.