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, 2018 200.27 200.27 200.27 0 +0.70(+0.35%)
Aug 30, 2018 198.75 199.78 198.46 199.57 925,808 +0.30(+0.15%)
Aug 29, 2018 199.00 199.61 198.45 199.27 1,465,948 +0.41(+0.21%)
Aug 28, 2018 197.86 199.00 197.73 198.86 1,649,791 +0.96(+0.49%)
Aug 27, 2018 197.55 198.12 197.23 197.90 701,554 +0.63(+0.32%)
Aug 24, 2018 196.48 197.73 196.48 197.27 1,429,800 +0.57(+0.29%)
Aug 23, 2018 197.75 197.75 196.57 196.70 1,700,164 -1.07(-0.54%)
Aug 22, 2018 198.18 199.25 197.70 197.77 1,961,702 -0.58(-0.29%)
Aug 21, 2018 199.15 199.55 198.35 198.35 2,014,153 -1.17(-0.59%)
Aug 20, 2018 199.00 199.95 198.89 199.52 931,517 +0.66(+0.33%)
Aug 17, 2018 199.22 199.32 197.96 198.86 879,400 +0.39(+0.20%)
Aug 16, 2018 197.04 199.05 196.98 198.47 2,018,627 +1.18(+0.60%)
Aug 15, 2018 196.40 197.39 196.04 197.29 1,465,434 +0.34(+0.17%)
Aug 14, 2018 194.63 197.63 194.60 196.95 2,122,748 +2.24(+1.15%)
Aug 13, 2018 194.97 195.43 193.97 194.71 1,455,754 +0.19(+0.10%)
Aug 10, 2018 193.29 194.57 193.20 194.52 1,360,200 +0.74(+0.38%)
Aug 09, 2018 193.54 194.88 193.35 193.78 2,106,976 +0.15(+0.08%)
Aug 08, 2018 192.00 194.84 192.00 193.63 3,606,961 +5.44(+2.89%)
Aug 07, 2018 188.50 189.00 188.17 188.19 1,122,951 -0.42(-0.22%)
Aug 06, 2018 188.91 189.03 188.16 188.61 2,140,789 -0.12(-0.06%)
Aug 03, 2018 187.73 189.25 187.10 188.73 1,021,500 +1.68(+0.90%)
Aug 02, 2018 187.71 189.21 186.39 187.05 2,032,240 +0.26(+0.14%)
Aug 01, 2018 189.00 190.32 186.65 186.79 3,063,313 -1.60(-0.85%)
Jul 31, 2018 189.79 190.25 187.94 188.39 1,168,439 -1.27(-0.67%)
Jul 30, 2018 189.25 190.11 189.01 189.66 1,437,607 +0.05(+0.03%)
Jul 27, 2018 189.17 190.14 189.01 189.61 1,151,900 +0.46(+0.24%)
Jul 26, 2018 190.25 190.69 189.01 189.15 877,101 +0.03(+0.02%)
Jul 25, 2018 187.56 189.26 187.28 189.12 686,549 +1.56(+0.83%)
Jul 24, 2018 187.51 189.09 187.50 187.56 2,122,878 -0.77(-0.41%)
Jul 23, 2018 187.88 188.81 187.68 188.33 2,445,815 +1.11(+0.59%)
Jul 20, 2018 189.49 189.71 187.22 187.22 6,394,230 -2.82(-1.48%)
Jul 19, 2018 190.79 190.94 188.39 190.04 2,376,724 -1.29(-0.67%)
Jul 18, 2018 191.03 191.91 190.93 191.33 1,187,866 -0.21(-0.11%)
Jul 17, 2018 191.07 191.95 189.52 191.54 1,529,076 +0.09(+0.05%)
Jul 16, 2018 191.80 194.00 191.08 191.45 1,544,949 -0.44(-0.23%)
Jul 13, 2018 191.06 193.22 191.00 191.89 1,994,652 +0.81(+0.42%)
Jul 12, 2018 187.90 193.55 187.44 191.08 4,981,664 +3.52(+1.88%)
Jul 11, 2018 188.11 188.43 187.26 187.56 540,275 -0.70(-0.37%)
Jul 10, 2018 188.04 188.93 187.72 188.26 1,014,674 +0.75(+0.40%)
Jul 09, 2018 189.01 186.21 187.51 860,064 +1.30(+0.70%)
Jul 06, 2018 185.01 186.45 184.97 186.21 2,134,404 +1.22(+0.66%)
Jul 05, 2018 185.78 186.35 184.91 184.99 2,909,158 -0.21(-0.11%)
Jul 03, 2018 185.20 185.20 185.20 0 -0.48(-0.26%)
Jul 02, 2018 183.47 185.68 183.47 185.68 1,693,459 +2.18(+1.19%)
Jun 29, 2018 185.40 185.79 183.46 183.50 2,504,387 -1.86(-1.00%)
Jun 28, 2018 184.39 186.35 183.01 185.36 3,420,582 -3.46(-1.83%)
Jun 27, 2018 187.51 190.15 187.31 188.82 1,471,847 +0.74(+0.39%)
Jun 26, 2018 188.63 189.78 187.87 188.08 1,203,426 -1.50(-0.79%)
Jun 25, 2018 190.65 190.86 188.76 189.58 1,278,585 -1.34(-0.70%)
Jun 22, 2018 189.27 191.47 189.27 190.92 1,513,811 +1.77(+0.94%)
Jun 21, 2018 190.38 191.30 189.10 189.15 1,038,548 -1.08(-0.57%)
Jun 20, 2018 189.20 190.72 188.67 190.23 1,287,564 +0.95(+0.50%)
Jun 19, 2018 186.31 189.79 186.09 189.28 1,508,467 +2.33(+1.25%)
Jun 18, 2018 189.09 189.20 186.67 186.95 1,351,578 -2.55(-1.35%)
Jun 15, 2018 189.61 188.09 189.50 2,971,264 +1.41(+0.75%)
Jun 14, 2018 187.77 188.64 187.20 188.09 1,511,346 +0.67(+0.36%)
Jun 13, 2018 185.05 188.52 184.98 187.42 4,058,037 +6.74(+3.73%)
Jun 12, 2018 181.22 182.29 179.15 180.68 2,960,600 -1.38(-0.76%)
Jun 11, 2018 180.84 182.41 180.13 182.06 1,653,816 +1.25(+0.69%)
Jun 08, 2018 179.87 180.83 179.43 180.81 2,222,725 +1.07(+0.60%)
Jun 07, 2018 179.12 180.00 178.20 179.74 2,409,876 +0.73(+0.41%)
Jun 06, 2018 179.09 179.01 1,966,134 +3.36(+1.91%)
Jun 05, 2018 176.05 176.59 174.91 175.65 1,834,386 -0.65(-0.37%)
Jun 04, 2018 176.60 177.13 176.03 176.30 1,062,247 -0.30(-0.17%)
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.