Skip to main content
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 30, 2009 29.17 29.37 27.86 28.13 0 -1.08(-3.70%)
Jan 29, 2009 29.88 30.04 29.19 29.21 6,382,179 -1.11(-3.65%)
Jan 28, 2009 29.06 31.21 28.71 30.32 12,357,663 +1.75(+6.13%)
Jan 27, 2009 26.86 29.03 26.22 28.56 7,822,962 +2.04(+7.70%)
Jan 26, 2009 27.06 27.78 26.08 26.52 4,843,958 -0.44(-1.62%)
Jan 23, 2009 25.90 27.56 24.81 26.96 6,047,863 +0.58(+2.20%)
Jan 22, 2009 24.71 26.75 24.71 26.38 8,224,089 +1.41(+5.63%)
Jan 21, 2009 23.84 25.11 23.44 24.97 4,971,987 +1.51(+6.42%)
Jan 20, 2009 24.79 25.09 23.23 23.47 5,394,810 -1.48(-5.93%)
Jan 16, 2009 24.19 25.15 24.05 24.94 5,294,030 +1.11(+4.64%)
Jan 15, 2009 23.66 24.15 22.69 23.84 6,352,712 +0.15(+0.61%)
Jan 14, 2009 24.07 24.07 22.46 23.69 6,523,000 -0.74(-3.05%)
Jan 13, 2009 25.01 25.97 23.86 24.44 5,934,773 -1.13(-4.40%)
Jan 12, 2009 26.31 26.46 25.14 25.56 2,918,199 -0.93(-3.53%)
Jan 09, 2009 27.09 27.27 26.19 26.50 3,676,987 -0.73(-2.67%)
Jan 08, 2009 26.31 27.36 26.08 27.22 5,154,988 +0.74(+2.81%)
Jan 07, 2009 25.61 26.75 24.69 26.48 7,132,109 -1.07(-3.89%)
Jan 06, 2009 26.70 27.73 25.89 27.55 6,905,646 +1.02(+3.83%)
Jan 05, 2009 26.55 26.86 26.06 26.53 4,580,300 -0.15(-0.58%)
Jan 02, 2009 25.94 26.87 25.80 26.69 0 +0.83(+3.19%)
Jan 01, 2009 26.74 26.90 25.36 25.86 0 +0.00(+0.00%)
Dec 31, 2008 26.74 26.90 25.36 25.86 4,574,823 -0.78(-2.93%)
Dec 30, 2008 24.55 26.68 24.55 26.64 4,952,743 +2.02(+8.22%)
Dec 29, 2008 24.49 24.74 24.09 24.62 3,372,070 +0.12(+0.48%)
Dec 26, 2008 24.07 24.63 23.99 24.50 1,390,834 +0.64(+2.66%)
Dec 24, 2008 23.68 24.17 23.53 23.86 1,158,797 +0.10(+0.42%)
Dec 23, 2008 23.98 24.31 23.61 23.76 3,445,906 +0.16(+0.69%)
Dec 22, 2008 24.59 24.91 22.91 23.60 4,960,858 -0.86(-3.52%)
Dec 19, 2008 23.84 25.10 23.31 24.46 9,537,395 +0.95(+4.05%)
Dec 18, 2008 22.39 23.80 22.18 23.51 6,059,827 +1.35(+6.10%)
Dec 17, 2008 22.00 22.62 21.34 22.16 5,342,390 -0.34(-1.53%)
Dec 16, 2008 21.46 22.64 21.00 22.50 7,539,017 +1.33(+6.30%)
Dec 15, 2008 20.19 21.66 19.35 21.17 10,399,044 +2.11(+11.04%)
Dec 12, 2008 18.69 19.37 18.47 19.06 4,845,494 -0.25(-1.27%)
Dec 11, 2008 18.57 20.36 18.54 19.31 5,500,137 +0.62(+3.30%)
Dec 10, 2008 18.75 19.35 18.04 18.69 4,297,287 +0.09(+0.49%)
Dec 09, 2008 19.48 19.89 18.21 18.60 4,016,624 -1.10(-5.57%)
Dec 08, 2008 19.65 20.39 19.20 19.70 5,296,476 +0.41(+2.12%)
Dec 05, 2008 17.84 19.36 17.07 19.29 5,068,635 +1.26(+7.00%)
Dec 04, 2008 18.14 19.03 17.64 18.03 3,375,955 -0.35(-1.93%)
Dec 03, 2008 17.78 18.59 17.45 18.38 4,104,700 +0.06(+0.35%)
Dec 02, 2008 18.08 18.61 17.65 18.32 5,239,242 +0.39(+2.18%)
Dec 01, 2008 19.47 19.65 17.91 17.93 5,595,481 -1.87(-9.44%)
Nov 28, 2008 19.78 20.33 19.64 19.80 1,989,733 -0.07(-0.37%)
Nov 26, 2008 18.73 20.11 18.33 19.87 4,347,023 +0.82(+4.29%)
Nov 25, 2008 18.62 19.42 18.19 19.06 7,999,741 +0.78(+4.27%)
Nov 24, 2008 16.34 18.86 16.04 18.27 11,381,566 +2.23(+13.91%)
Nov 21, 2008 16.92 16.92 12.89 16.04 16,238,818 -0.56(-3.39%)
Nov 20, 2008 18.96 19.24 16.40 16.61 8,125,174 -2.67(-13.84%)
Nov 19, 2008 21.20 21.70 19.02 19.27 5,906,845 -1.86(-8.80%)
Nov 18, 2008 20.32 21.71 20.11 21.13 6,251,684 +0.44(+2.15%)
Nov 17, 2008 20.86 21.81 20.19 20.69 5,237,536 -0.48(-2.27%)
Nov 14, 2008 20.82 22.39 20.79 21.17 6,670,886 +0.02(+0.09%)
Nov 13, 2008 19.87 21.23 18.52 21.15 7,045,555 +1.36(+6.88%)
Nov 12, 2008 19.82 20.43 19.61 19.79 4,988,102 -0.45(-2.24%)
Nov 11, 2008 21.22 21.47 19.80 20.24 4,654,994 -1.26(-5.87%)
Nov 10, 2008 21.67 22.09 21.11 21.51 4,660,304 +0.20(+0.94%)
Nov 07, 2008 21.21 21.87 20.87 21.31 4,028,950 +0.09(+0.43%)
Nov 06, 2008 21.53 21.89 20.76 21.21 7,825,151 -0.49(-2.26%)
Nov 05, 2008 22.20 23.46 21.45 21.70 7,877,041 -0.50(-2.25%)
Nov 04, 2008 24.05 24.10 21.73 22.20 10,990,064 -1.35(-5.74%)
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.