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 (%)
Apr 30, 2013 53.78 55.23 53.28 54.10 6,016,830 +1.21(+2.28%)
Apr 29, 2013 54.02 54.19 52.79 52.89 3,985,002 -0.80(-1.49%)
Apr 26, 2013 53.53 54.07 53.57 53.69 2,250,623 +0.12(+0.23%)
Apr 25, 2013 53.89 54.05 52.97 53.57 3,961,583 -0.10(-0.19%)
Apr 24, 2013 53.86 54.02 53.12 53.68 3,703,409 +1.36(+2.59%)
Apr 23, 2013 52.08 52.57 51.63 52.32 2,227,747 +0.50(+0.96%)
Apr 22, 2013 52.63 52.63 51.69 51.82 2,052,348 -0.80(-1.52%)
Apr 19, 2013 51.41 52.71 51.33 52.62 3,112,301 +1.59(+3.12%)
Apr 18, 2013 50.87 51.97 50.40 51.03 4,837,290 -1.05(-2.01%)
Apr 17, 2013 53.05 53.07 51.43 52.07 3,813,660 -1.27(-2.38%)
Apr 16, 2013 52.64 53.39 51.93 53.35 3,902,895 +1.30(+2.50%)
Apr 15, 2013 53.25 53.46 52.02 52.05 2,502,817 -1.43(-2.68%)
Apr 12, 2013 53.31 53.61 53.18 53.48 3,138,358 +0.08(+0.14%)
Apr 11, 2013 52.88 53.42 52.57 53.40 2,720,203 +0.57(+1.09%)
Apr 10, 2013 52.52 53.19 52.33 52.83 2,675,014 +0.53(+1.01%)
Apr 09, 2013 51.34 52.64 51.21 52.30 4,033,332 +1.17(+2.28%)
Apr 08, 2013 50.67 51.23 50.07 51.13 2,445,332 +0.46(+0.91%)
Apr 05, 2013 50.93 51.11 50.33 50.67 2,443,615 -0.56(-1.10%)
Apr 04, 2013 51.10 51.69 50.91 51.24 3,348,806 +0.16(+0.31%)
Apr 03, 2013 50.99 52.19 50.61 51.08 5,882,508 +0.12(+0.24%)
Apr 02, 2013 51.63 51.96 50.73 50.95 10,623,594 +1.80(+3.67%)
Apr 01, 2013 47.89 50.72 47.29 49.15 5,971,621 +1.17(+2.44%)
Mar 28, 2013 47.75 48.04 47.37 47.98 2,246,566 +0.24(+0.51%)
Mar 27, 2013 47.34 47.78 47.29 47.74 2,007,711 +0.25(+0.53%)
Mar 26, 2013 47.19 48.00 47.07 47.48 2,708,507 +0.52(+1.10%)
Mar 25, 2013 46.96 47.45 46.83 46.97 3,011,919 +0.13(+0.28%)
Mar 22, 2013 47.29 47.36 46.71 46.84 2,223,286 -0.31(-0.66%)
Mar 21, 2013 46.70 47.29 46.62 47.14 3,758,879 +0.20(+0.42%)
Mar 20, 2013 47.64 47.70 46.90 46.95 2,752,397 -0.46(-0.97%)
Mar 19, 2013 47.62 47.77 47.28 47.41 3,067,797 -0.05(-0.10%)
Mar 18, 2013 47.41 47.83 47.14 47.45 3,264,908 -0.28(-0.59%)
Mar 15, 2013 47.87 48.12 47.69 47.74 4,688,723 -0.34(-0.70%)
Mar 14, 2013 48.42 48.54 47.77 48.07 2,903,477 -0.22(-0.45%)
Mar 13, 2013 48.03 48.29 47.66 48.29 2,838,575 +0.21(+0.43%)
Mar 12, 2013 46.74 48.08 46.54 48.08 4,128,291 +1.26(+2.69%)
Mar 11, 2013 47.19 47.30 46.43 46.83 4,436,262 -0.58(-1.23%)
Mar 08, 2013 46.65 47.57 46.60 47.41 3,604,631 +0.87(+1.88%)
Mar 07, 2013 45.88 46.65 45.88 46.53 3,370,765 +0.53(+1.14%)
Mar 06, 2013 45.18 46.02 45.15 46.01 4,119,067 +1.11(+2.47%)
Mar 05, 2013 44.33 45.00 44.31 44.90 2,130,314 +0.67(+1.51%)
Mar 04, 2013 44.33 44.69 43.97 44.24 3,529,746 -0.34(-0.76%)
Mar 01, 2013 44.12 44.66 43.66 44.57 2,544,924 +0.29(+0.66%)
Feb 28, 2013 44.55 44.66 44.02 44.28 3,640,215 -0.32(-0.72%)
Feb 27, 2013 43.67 44.79 43.60 44.60 3,241,654 +0.91(+2.08%)
Feb 26, 2013 43.94 44.05 43.21 43.69 4,040,536 -0.13(-0.30%)
Feb 25, 2013 44.80 45.16 43.78 43.82 5,103,473 -0.83(-1.85%)
Feb 22, 2013 44.92 45.15 44.45 44.65 2,876,072 -0.17(-0.38%)
Feb 21, 2013 45.29 45.60 44.44 44.82 3,566,354 -0.45(-0.99%)
Feb 20, 2013 45.75 45.81 45.09 45.27 3,396,290 -0.44(-0.96%)
Feb 19, 2013 44.64 45.85 44.01 45.71 7,161,685 -0.46(-1.00%)
Feb 15, 2013 46.52 46.77 46.11 46.17 2,927,946 -0.34(-0.73%)
Feb 14, 2013 46.29 46.90 45.97 46.51 2,338,948 +0.05(+0.10%)
Feb 13, 2013 47.16 47.31 46.36 46.46 3,840,722 -0.60(-1.28%)
Feb 12, 2013 47.82 47.95 46.91 47.06 3,327,357 -0.22(-0.46%)
Feb 11, 2013 47.41 47.53 46.85 47.28 4,284,610 -0.21(-0.43%)
Feb 08, 2013 46.76 47.81 46.45 47.48 4,096,432 +0.88(+1.89%)
Feb 07, 2013 46.58 46.70 45.99 46.60 2,268,003 +0.01(+0.02%)
Feb 06, 2013 46.24 46.79 46.10 46.59 2,957,440 +1.03(+2.27%)
Feb 04, 2013 45.25 45.93 45.14 45.56 2,746,051 +0.07(+0.14%)
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.