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%)
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.