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 (%)
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%)
Aug 01, 2016 115.68 115.92 113.99 114.45 2,327,460 -0.76(-0.66%)
Jul 29, 2016 114.09 116.55 114.09 115.21 2,520,746 -0.58(-0.50%)
Jul 28, 2016 115.83 116.64 115.19 115.79 1,434,197 -0.12(-0.10%)
Jul 27, 2016 116.71 117.13 114.23 115.91 2,619,800 -1.34(-1.14%)
Jul 26, 2016 117.54 117.75 116.10 117.25 2,699,666 -0.59(-0.50%)
Jul 25, 2016 120.23 120.44 117.68 117.84 2,726,464 -2.62(-2.17%)
Jul 22, 2016 119.01 121.27 117.70 120.46 4,279,161 +2.16(+1.83%)
Jul 21, 2016 115.57 120.68 115.33 118.30 9,371,245 +1.81(+1.55%)
Jul 20, 2016 115.97 117.11 115.18 116.49 2,992,466 +1.34(+1.16%)
Jul 19, 2016 117.97 117.97 112.53 115.15 8,748,279 -3.21(-2.71%)
Jul 18, 2016 118.94 119.86 117.48 118.36 2,299,333 -0.27(-0.23%)
Jul 15, 2016 118.88 120.67 118.14 118.63 3,435,697 -0.52(-0.44%)
Jul 14, 2016 120.11 120.98 119.06 119.15 3,466,861 -0.03(-0.03%)
Jul 13, 2016 116.39 119.55 116.39 119.18 3,089,116 +3.68(+3.19%)
Jul 12, 2016 116.59 116.98 115.04 115.50 4,698,003 -0.94(-0.81%)
Jul 11, 2016 117.08 117.95 116.20 116.44 5,674,939 -0.56(-0.48%)
Jul 08, 2016 116.31 117.21 115.47 117.00 6,427,458 +1.53(+1.33%)
Jul 07, 2016 120.58 120.99 114.41 115.47 11,069,920 -4.77(-3.97%)
Jul 06, 2016 119.24 121.14 119.09 120.24 1,906,143 +0.54(+0.45%)
Jul 05, 2016 119.90 120.35 119.11 119.70 1,841,620 -0.25(-0.21%)
Jul 01, 2016 121.68 119.95 119.95 119.95 4,271,900 -2.18(-1.78%)
Jun 30, 2016 121.77 122.59 120.82 122.13 3,026,743 +0.95(+0.78%)
Jun 29, 2016 119.86 121.32 119.60 121.18 2,283,558 +2.29(+1.93%)
Jun 28, 2016 116.83 118.99 116.37 118.89 3,101,878 +3.33(+2.88%)
Jun 27, 2016 116.80 116.99 114.48 115.56 3,248,126 -2.10(-1.78%)
Jun 24, 2016 116.27 120.00 116.27 117.66 3,649,870 -3.34(-2.76%)
Jun 23, 2016 121.72 121.72 120.16 121.00 1,946,215 +0.84(+0.70%)
Jun 22, 2016 121.12 122.36 119.98 120.16 2,566,965 -0.93(-0.77%)
Jun 21, 2016 123.07 123.07 121.07 121.09 2,279,524 -1.25(-1.02%)
Jun 20, 2016 122.00 123.57 121.89 122.34 2,415,444 +1.24(+1.02%)
Jun 17, 2016 121.44 121.74 120.30 121.10 2,103,728 -0.54(-0.44%)
Jun 16, 2016 119.69 121.79 118.86 121.64 2,408,795 +1.72(+1.43%)
Jun 15, 2016 120.00 121.07 119.53 119.92 2,161,890 +0.36(+0.30%)
Jun 14, 2016 119.10 120.00 118.83 119.56 1,849,807 +0.38(+0.32%)
Jun 13, 2016 120.38 121.36 119.05 119.18 2,034,015 -1.34(-1.11%)
Jun 10, 2016 120.46 120.56 119.66 120.52 1,801,722 -0.75(-0.62%)
Jun 09, 2016 122.25 122.68 119.97 121.27 2,493,626 -1.45(-1.18%)
Jun 08, 2016 121.54 123.18 121.20 122.72 2,467,370 +1.12(+0.92%)
Jun 07, 2016 122.15 122.79 121.60 121.60 1,823,685 -0.69(-0.56%)
Jun 06, 2016 120.10 122.78 119.88 122.29 2,408,302 +2.25(+1.87%)
Jun 03, 2016 118.87 120.30 118.42 120.04 2,887,632 +0.01(+0.01%)
Jun 02, 2016 115.25 120.07 114.77 120.03 5,841,121 +4.74(+4.11%)
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.