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, 2003 9.471 9.938 9.392 9.866 1,938,743 +0.04(+0.39%)
Jan 30, 2003 9.997 10.05 9.777 9.827 840,651 -0.17(-1.68%)
Jan 29, 2003 9.723 9.999 9.553 9.995 1,010,147 +0.27(+2.82%)
Jan 28, 2003 9.734 9.743 9.564 9.720 978,739 -0.01(-0.14%)
Jan 27, 2003 9.970 9.970 9.709 9.734 1,165,648 -0.24(-2.37%)
Jan 24, 2003 10.13 10.16 9.945 9.970 1,133,358 -0.20(-1.99%)
Jan 23, 2003 10.16 10.22 10.05 10.17 1,871,848 +0.14(+1.43%)
Jan 22, 2003 9.834 10.07 9.757 10.03 1,777,181 +0.20(+1.98%)
Jan 21, 2003 9.913 9.936 9.748 9.834 1,440,942 -0.12(-1.16%)
Jan 17, 2003 9.646 9.959 9.641 9.950 1,250,176 +0.29(+2.98%)
Jan 16, 2003 9.655 9.752 9.580 9.661 527,445 +0.01(+0.09%)
Jan 15, 2003 9.671 9.693 9.573 9.652 523,368 -0.04(-0.44%)
Jan 14, 2003 9.686 9.752 9.478 9.695 910,852 -0.03(-0.30%)
Jan 13, 2003 9.777 9.845 9.666 9.725 853,434 -0.07(-0.67%)
Jan 10, 2003 9.641 9.802 9.587 9.791 1,068,777 +0.03(+0.30%)
Jan 09, 2003 9.596 9.784 9.541 9.761 859,716 +0.18(+1.89%)
Jan 08, 2003 9.562 9.614 9.514 9.580 760,751 +0.01(+0.12%)
Jan 07, 2003 9.600 9.752 9.478 9.568 1,182,509 -0.13(-1.33%)
Jan 06, 2003 9.584 9.766 9.573 9.698 831,063 +0.10(+0.99%)
Jan 03, 2003 9.528 9.664 9.525 9.602 853,765 +0.07(+0.69%)
Jan 02, 2003 9.335 9.562 9.289 9.537 980,392 +0.21(+2.24%)
Dec 31, 2002 9.392 9.394 9.196 9.328 1,086,410 -0.08(-0.84%)
Dec 30, 2002 9.414 9.466 9.228 9.407 1,002,874 +0.12(+1.25%)
Dec 27, 2002 9.426 9.475 9.226 9.292 921,211 -0.16(-1.68%)
Dec 26, 2002 9.407 9.532 9.382 9.450 597,316 +0.03(+0.29%)
Dec 24, 2002 9.505 9.516 9.357 9.423 268,792 -0.05(-0.53%)
Dec 23, 2002 9.255 9.489 9.235 9.473 871,067 +0.19(+2.00%)
Dec 20, 2002 9.312 9.378 9.233 9.287 2,112,648 -0.04(-0.39%)
Dec 19, 2002 9.276 9.437 9.264 9.323 1,678,767 +0.05(+0.51%)
Dec 18, 2002 9.194 9.294 9.128 9.276 1,062,495 +0.08(+0.91%)
Dec 17, 2002 9.131 9.224 9.074 9.192 844,618 +0.03(+0.32%)
Dec 16, 2002 9.051 9.162 9.051 9.162 989,098 +0.13(+1.48%)
Dec 13, 2002 9.051 9.094 8.913 9.029 979,510 -0.05(-0.50%)
Dec 12, 2002 9.106 9.176 8.988 9.074 1,006,951 -0.05(-0.60%)
Dec 11, 2002 8.972 9.144 8.965 9.128 914,599 +0.10(+1.16%)
Dec 10, 2002 8.938 9.024 8.849 9.024 898,288 +0.04(+0.45%)
Dec 09, 2002 8.858 9.038 8.756 8.983 1,896,424 +0.12(+1.41%)
Dec 06, 2002 8.727 8.915 8.677 8.858 1,191,216 +0.13(+1.51%)
Dec 05, 2002 8.754 8.779 8.554 8.727 1,258,331 -0.01(-0.10%)
Dec 04, 2002 8.450 8.856 8.439 8.736 1,513,678 +0.17(+2.01%)
Dec 03, 2002 8.493 8.799 8.427 8.564 1,733,098 +0.05(+0.53%)
Dec 02, 2002 8.779 8.779 8.334 8.518 1,942,490 -0.05(-0.53%)
Nov 29, 2002 8.645 8.672 8.502 8.564 585,414 +0.03(+0.40%)
Nov 27, 2002 8.484 8.618 8.450 8.529 1,131,704 +0.17(+2.01%)
Nov 26, 2002 8.291 8.484 8.191 8.362 2,915,057 +0.25(+3.10%)
Nov 25, 2002 8.450 8.509 8.076 8.110 4,075,085 -1.00(-10.94%)
Nov 22, 2002 8.886 9.153 8.804 9.106 1,155,068 +0.23(+2.63%)
Nov 21, 2002 9.017 9.072 8.736 8.872 1,734,531 -0.11(-1.19%)
Nov 20, 2002 8.847 9.001 8.688 8.979 1,256,347 +0.13(+1.51%)
Nov 19, 2002 9.029 9.053 8.790 8.845 1,029,874 -0.29(-3.18%)
Nov 18, 2002 9.301 9.301 9.097 9.135 1,065,912 -0.10(-1.08%)
Nov 15, 2002 9.022 9.264 8.976 9.235 1,288,087 +0.19(+2.11%)
Nov 14, 2002 9.029 9.106 8.995 9.044 984,139 +0.11(+1.19%)
Nov 13, 2002 8.926 9.097 8.877 8.938 1,495,715 +0.02(+0.23%)
Nov 12, 2002 8.949 9.038 8.779 8.917 1,681,191 +0.06(+0.72%)
Nov 11, 2002 8.949 9.126 8.745 8.854 2,217,454 -0.10(-1.06%)
Nov 08, 2002 9.301 9.528 8.847 8.949 4,749,215 -0.71(-7.39%)
Nov 07, 2002 9.959 10.00 9.641 9.664 1,040,013 -0.31(-3.12%)
Nov 06, 2002 9.641 9.993 9.632 9.975 1,700,257 +0.44(+4.64%)
Nov 05, 2002 9.641 9.648 9.355 9.532 1,593,908 -0.17(-1.71%)
Nov 04, 2002 9.634 9.782 9.496 9.698 1,809,691 +0.20(+2.10%)
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.