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 31, 2018 187.14 189.04 185.32 185.32 3,453,449 -1.06(-0.57%)
Jan 30, 2018 184.77 188.27 183.92 186.38 6,475,828 -5.80(-3.02%)
Jan 29, 2018 191.41 192.84 191.02 192.19 1,374,542 +0.64(+0.33%)
Jan 26, 2018 191.18 191.55 190.03 191.55 2,765,072 +1.22(+0.64%)
Jan 25, 2018 188.62 191.38 188.48 190.33 2,634,216 +1.72(+0.91%)
Jan 24, 2018 187.95 189.41 187.95 188.62 2,506,038 +0.82(+0.44%)
Jan 23, 2018 187.49 188.12 186.61 187.79 2,006,342 -0.03(-0.02%)
Jan 22, 2018 186.89 188.09 186.49 187.82 2,597,224 +1.53(+0.82%)
Jan 19, 2018 184.54 186.44 183.87 186.29 3,447,416 +2.29(+1.25%)
Jan 18, 2018 183.40 184.92 183.40 184.00 2,237,362 +0.39(+0.21%)
Jan 17, 2018 183.69 184.17 182.66 183.62 1,790,283 +0.46(+0.25%)
Jan 16, 2018 182.96 183.90 182.69 183.16 2,354,073 +0.44(+0.24%)
Jan 12, 2018 182.72 182.72 182.72 0 -0.01(-0.00%)
Jan 11, 2018 181.96 182.88 181.87 182.73 3,625,170 +0.72(+0.40%)
Jan 10, 2018 180.85 182.53 180.74 182.01 4,186,102 +0.38(+0.21%)
Jan 09, 2018 182.60 183.54 180.05 181.63 3,797,289 -1.04(-0.57%)
Jan 08, 2018 183.48 184.36 182.67 182.67 2,071,473 -1.15(-0.62%)
Jan 05, 2018 181.73 184.01 181.53 183.82 3,714,035 +2.41(+1.33%)
Jan 04, 2018 179.92 182.41 179.89 181.41 3,357,311 +1.55(+0.86%)
Jan 03, 2018 178.81 180.01 178.17 179.85 2,357,333 +1.10(+0.61%)
Jan 02, 2018 179.00 180.01 178.13 178.75 2,973,946 +0.30(+0.17%)
Dec 29, 2017 178.46 178.46 178.46 0 -0.83(-0.46%)
Dec 28, 2017 179.06 179.29 178.07 179.29 820,750 +0.38(+0.21%)
Dec 27, 2017 178.86 178.93 177.66 178.91 1,000,541 +0.43(+0.24%)
Dec 26, 2017 177.81 179.16 177.58 178.49 755,504 +0.45(+0.26%)
Dec 22, 2017 178.98 179.59 177.74 178.03 1,802,272 -0.76(-0.43%)
Dec 21, 2017 177.63 179.84 177.33 178.79 2,309,071 +1.17(+0.66%)
Dec 20, 2017 176.68 178.69 176.63 177.63 1,994,013 +0.74(+0.42%)
Dec 19, 2017 175.65 177.43 175.38 176.88 2,925,649 +1.44(+0.82%)
Dec 18, 2017 177.90 178.25 175.29 175.44 3,382,323 -2.34(-1.31%)
Dec 15, 2017 176.67 178.68 176.25 177.77 5,718,030 +1.20(+0.68%)
Dec 14, 2017 177.23 178.16 176.33 176.58 3,660,752 -0.61(-0.35%)
Dec 13, 2017 179.04 180.21 177.05 177.19 4,728,717 -2.20(-1.22%)
Dec 12, 2017 179.39 180.48 179.18 179.39 3,246,580 -0.24(-0.13%)
Dec 11, 2017 181.01 181.35 179.43 179.62 3,441,793 -1.15(-0.64%)
Dec 08, 2017 180.77 180.84 177.20 180.77 4,602,353 +3.86(+2.18%)
Dec 07, 2017 176.73 177.31 175.02 176.91 4,534,348 -0.07(-0.04%)
Dec 06, 2017 176.15 177.79 176.15 176.98 5,962,254 +0.21(+0.12%)
Dec 05, 2017 176.78 178.86 176.69 176.78 6,296,131 -0.01(-0.01%)
Dec 04, 2017 182.89 183.22 176.60 176.78 24,232,740 -2.58(-1.44%)
Dec 01, 2017 179.70 180.05 176.23 179.37 3,923,337 +1.12(+0.63%)
Nov 30, 2017 177.97 186.97 177.12 178.25 12,022,533 +0.60(+0.34%)
Nov 29, 2017 176.00 179.02 175.20 177.65 1,642,038 +0.72(+0.41%)
Nov 28, 2017 174.52 177.33 173.15 176.92 1,554,790 +2.72(+1.56%)
Nov 27, 2017 173.92 175.06 172.93 174.20 1,478,683 -0.37(-0.21%)
Nov 24, 2017 174.46 175.19 173.27 174.57 542,612 +0.22(+0.13%)
Nov 22, 2017 174.64 176.27 173.52 174.35 1,341,844 -0.21(-0.12%)
Nov 21, 2017 173.77 175.68 173.23 174.56 2,217,892 +1.49(+0.86%)
Nov 20, 2017 171.10 174.51 169.17 173.06 2,868,519 +1.72(+1.00%)
Nov 17, 2017 172.43 173.42 171.14 171.34 1,773,039 -1.54(-0.89%)
Nov 16, 2017 169.74 173.09 168.67 172.89 2,195,487 +3.72(+2.20%)
Nov 15, 2017 169.29 170.34 168.33 169.17 1,737,800 -0.82(-0.48%)
Nov 14, 2017 170.40 170.68 168.88 169.99 1,444,484 -1.18(-0.69%)
Nov 13, 2017 172.44 172.56 170.18 171.17 2,217,065 -2.08(-1.20%)
Nov 10, 2017 170.74 173.70 169.54 173.24 2,265,263 +2.56(+1.50%)
Nov 09, 2017 172.55 173.44 169.43 170.68 2,162,646 -2.88(-1.66%)
Nov 08, 2017 174.71 176.75 173.47 173.56 2,732,771 -1.38(-0.79%)
Nov 07, 2017 175.21 176.09 173.99 174.94 2,240,200 -0.12(-0.07%)
Nov 06, 2017 176.09 176.59 174.12 175.05 3,009,929 -0.04(-0.02%)
Nov 03, 2017 171.21 180.99 168.44 175.09 5,714,277 +4.62(+2.71%)
Nov 02, 2017 169.22 171.14 168.91 170.47 1,976,597 +0.51(+0.30%)
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.