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 (%)
May 31, 2012 38.22 38.49 37.51 37.87 5,344,665 -0.44(-1.14%)
May 30, 2012 38.41 38.77 38.20 38.31 3,306,905 -0.42(-1.08%)
May 29, 2012 38.36 38.81 38.18 38.72 3,284,726 +0.56(+1.48%)
May 25, 2012 37.97 38.64 37.97 38.16 3,069,943 +0.06(+0.17%)
May 24, 2012 37.73 39.06 37.46 38.09 6,347,195 +0.73(+1.96%)
May 23, 2012 37.13 37.56 36.91 37.36 3,473,308 +0.07(+0.20%)
May 22, 2012 37.76 38.14 37.12 37.29 4,390,550 -0.48(-1.28%)
May 21, 2012 36.42 37.89 36.41 37.77 4,877,665 +1.44(+3.95%)
May 18, 2012 36.75 37.15 36.19 36.33 4,793,395 -0.36(-0.98%)
May 17, 2012 37.19 37.54 36.69 36.69 6,713,470 -0.55(-1.47%)
May 16, 2012 37.20 38.07 37.13 37.24 6,008,345 -0.57(-1.52%)
May 15, 2012 38.30 38.42 37.73 37.82 4,952,492 -0.65(-1.69%)
May 14, 2012 38.01 39.05 37.72 38.46 4,871,778 +0.27(+0.70%)
May 11, 2012 38.69 38.97 38.11 38.19 4,741,174 -0.56(-1.43%)
May 10, 2012 39.20 39.32 38.71 38.75 3,628,512 -0.22(-0.57%)
May 09, 2012 38.69 39.59 38.59 38.97 6,583,322 -0.90(-2.25%)
May 08, 2012 39.48 39.97 39.13 39.87 5,525,455 +0.06(+0.16%)
May 07, 2012 39.97 40.13 39.43 39.81 5,089,418 -0.15(-0.37%)
May 04, 2012 40.67 40.70 39.82 39.95 4,103,760 -0.81(-1.98%)
May 03, 2012 41.51 41.51 39.95 40.76 7,159,774 -0.85(-2.05%)
May 02, 2012 40.97 41.77 40.97 41.61 5,788,678 +0.44(+1.08%)
May 01, 2012 40.81 41.63 40.70 41.17 6,178,144 +0.38(+0.93%)
Apr 30, 2012 39.98 40.95 39.82 40.79 8,937,425 +0.48(+1.19%)
Apr 27, 2012 42.13 42.15 40.25 40.31 10,272,012 -1.66(-3.95%)
Apr 26, 2012 41.11 42.33 40.14 41.96 19,015,798 -3.75(-8.20%)
Apr 25, 2012 45.83 46.55 45.55 45.72 3,188,410 +0.30(+0.65%)
Apr 24, 2012 45.23 45.47 44.92 45.42 2,279,674 +0.10(+0.22%)
Apr 23, 2012 45.38 45.39 44.94 45.32 1,979,051 -0.26(-0.57%)
Apr 20, 2012 45.58 45.94 45.21 45.58 2,418,073 +0.13(+0.29%)
Apr 19, 2012 44.50 45.97 44.26 45.45 4,807,463 +1.07(+2.42%)
Apr 18, 2012 43.99 44.69 43.97 44.37 3,502,409 +0.13(+0.29%)
Apr 17, 2012 44.09 44.43 43.79 44.24 2,258,999 +0.50(+1.14%)
Apr 16, 2012 44.34 44.36 43.59 43.74 2,670,461 -0.55(-1.23%)
Apr 13, 2012 44.45 44.72 44.27 44.29 1,999,379 -0.34(-0.77%)
Apr 12, 2012 44.32 44.77 44.15 44.63 2,284,160 +0.46(+1.05%)
Apr 11, 2012 44.84 44.87 44.11 44.17 3,007,467 +0.02(+0.04%)
Apr 10, 2012 44.93 45.13 43.96 44.15 2,754,986 -0.86(-1.90%)
Apr 09, 2012 45.09 45.29 44.88 45.01 2,979,071 -0.78(-1.71%)
Apr 05, 2012 45.57 45.82 45.37 45.79 2,184,522 -0.02(-0.04%)
Apr 04, 2012 45.83 45.90 45.42 45.81 3,085,688 -0.27(-0.58%)
Apr 03, 2012 46.34 46.55 45.71 46.08 3,362,012 -0.28(-0.60%)
Apr 02, 2012 46.34 46.58 46.10 46.35 4,732,875 +0.06(+0.14%)
Mar 30, 2012 45.77 47.19 45.68 46.29 8,685,776 +0.55(+1.21%)
Mar 29, 2012 42.69 46.05 42.66 45.74 13,747,776 +2.81(+6.54%)
Mar 28, 2012 43.48 43.91 42.59 42.93 5,141,865 -0.44(-1.02%)
Mar 27, 2012 43.46 43.60 42.52 43.37 4,900,728 +0.00(+0.00%)
Mar 26, 2012 42.23 43.47 42.21 43.37 4,076,119 +1.29(+3.07%)
Mar 23, 2012 42.27 42.61 41.85 42.08 5,533,372 -0.83(-1.94%)
Mar 22, 2012 42.67 43.01 42.60 42.91 3,715,989 -0.02(-0.04%)
Mar 21, 2012 42.74 43.12 42.48 42.93 4,314,451 +0.20(+0.48%)
Mar 20, 2012 42.88 43.08 42.33 42.73 2,941,760 -0.40(-0.92%)
Mar 19, 2012 42.90 43.35 42.84 43.12 2,309,389 +0.21(+0.49%)
Mar 16, 2012 42.58 42.99 42.40 42.91 6,391,701 +0.50(+1.17%)
Mar 15, 2012 42.33 42.50 42.24 42.41 3,479,540 +0.24(+0.57%)
Mar 14, 2012 42.17 42.46 42.06 42.17 6,141,340 -0.15(-0.35%)
Mar 13, 2012 42.63 42.80 41.96 42.32 4,689,968 -0.13(-0.30%)
Mar 12, 2012 43.22 43.22 42.40 42.45 2,738,408 -0.79(-1.84%)
Mar 09, 2012 42.75 43.48 42.72 43.24 2,921,676 +0.51(+1.19%)
Mar 08, 2012 42.54 42.99 42.42 42.74 2,510,601 +0.54(+1.29%)
Mar 07, 2012 42.16 42.63 42.09 42.19 2,195,717 +0.06(+0.15%)
Mar 06, 2012 42.89 43.31 41.83 42.13 3,506,441 -1.05(-2.44%)
Mar 05, 2012 42.70 43.37 42.66 43.18 2,786,811 +0.19(+0.45%)
Mar 02, 2012 43.47 43.59 42.84 42.99 2,869,789 -0.59(-1.36%)
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.