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, 2006 85.25 88.19 84.90 87.84 7,348,753 +3.16(+3.73%)
Jan 30, 2006 84.89 85.48 84.62 84.68 3,429,829 +0.57(+0.68%)
Jan 27, 2006 82.30 84.67 82.30 84.11 5,438,884 +1.61(+1.95%)
Jan 26, 2006 82.71 83.34 81.93 82.50 3,535,847 +0.34(+0.41%)
Jan 25, 2006 83.48 83.57 81.74 82.16 4,888,956 -0.47(-0.57%)
Jan 24, 2006 81.39 82.75 81.36 82.64 4,243,810 +1.81(+2.25%)
Jan 23, 2006 81.25 82.20 80.44 80.82 4,056,460 -0.43(-0.52%)
Jan 20, 2006 83.24 83.30 81.24 81.25 4,735,329 -2.28(-2.73%)
Jan 19, 2006 84.75 84.93 82.50 83.53 5,283,934 -0.48(-0.57%)
Jan 18, 2006 82.57 84.61 82.57 84.01 6,485,840 +3.06(+3.78%)
Jan 17, 2006 81.44 81.48 80.55 80.95 5,071,457 -0.66(-0.81%)
Jan 13, 2006 82.16 82.45 80.53 81.61 5,409,349 -1.39(-1.67%)
Jan 12, 2006 82.18 84.56 82.03 83.00 3,694,985 +0.85(+1.04%)
Jan 11, 2006 83.84 84.27 82.12 82.15 5,611,687 -1.92(-2.29%)
Jan 10, 2006 84.05 84.95 83.56 84.07 4,242,708 -0.53(-0.62%)
Jan 09, 2006 85.27 85.89 84.51 84.60 3,442,172 -0.51(-0.60%)
Jan 06, 2006 85.63 86.06 83.67 85.10 4,486,925 +0.33(+0.39%)
Jan 05, 2006 85.48 86.34 84.56 84.78 3,234,985 -0.90(-1.05%)
Jan 04, 2006 85.25 86.00 84.97 85.68 3,715,042 +0.33(+0.38%)
Jan 03, 2006 85.64 85.64 84.04 85.35 3,795,493 -0.23(-0.27%)
Dec 30, 2005 86.22 86.50 85.48 85.58 2,387,501 -1.25(-1.44%)
Dec 29, 2005 87.11 87.60 86.75 86.83 1,586,304 -0.27(-0.31%)
Dec 28, 2005 86.19 87.42 85.98 87.10 1,613,415 +0.93(+1.08%)
Dec 27, 2005 87.54 88.02 85.86 86.17 1,684,387 -1.42(-1.62%)
Dec 23, 2005 87.97 88.29 87.15 87.58 1,011,470 +0.01(+0.01%)
Dec 22, 2005 87.86 88.61 87.36 87.57 2,284,128 -0.34(-0.38%)
Dec 21, 2005 87.43 88.46 87.43 87.91 3,141,751 +1.08(+1.24%)
Dec 20, 2005 85.73 87.74 85.48 86.83 4,040,591 +1.32(+1.55%)
Dec 19, 2005 87.66 87.93 84.96 85.50 4,813,796 -2.15(-2.45%)
Dec 16, 2005 88.79 89.18 87.64 87.65 3,037,716 -0.73(-0.82%)
Dec 15, 2005 88.43 89.08 88.00 88.38 2,848,162 +0.27(+0.31%)
Dec 14, 2005 88.47 89.31 87.82 88.11 2,830,970 -0.25(-0.28%)
Dec 13, 2005 89.20 89.20 87.71 88.35 3,877,045 -0.60(-0.67%)
Dec 12, 2005 89.88 90.16 88.24 88.95 3,389,053 -0.59(-0.66%)
Dec 09, 2005 87.25 89.71 87.25 89.54 3,480,524 +2.52(+2.90%)
Dec 08, 2005 86.05 87.39 86.05 87.02 2,332,839 +1.15(+1.34%)
Dec 07, 2005 85.43 86.20 85.03 85.87 4,047,644 -0.24(-0.27%)
Dec 06, 2005 86.97 87.47 85.98 86.10 3,696,968 -0.39(-0.45%)
Dec 05, 2005 86.68 86.79 85.48 86.49 3,804,970 -0.16(-0.19%)
Dec 02, 2005 86.17 86.79 85.98 86.66 1,967,176 +0.48(+0.56%)
Dec 01, 2005 84.57 86.22 84.57 86.17 3,399,192 +2.25(+2.68%)
Nov 30, 2005 85.10 85.71 83.86 83.92 4,079,824 -1.64(-1.92%)
Nov 29, 2005 84.80 85.87 84.51 85.57 3,625,335 +1.31(+1.55%)
Nov 28, 2005 86.66 87.04 84.09 84.26 3,266,284 -2.12(-2.46%)
Nov 25, 2005 86.11 86.61 85.94 86.38 1,139,529 +0.70(+0.82%)
Nov 23, 2005 86.17 86.96 85.69 85.69 2,363,476 -0.26(-0.31%)
Nov 22, 2005 85.84 86.52 85.81 85.95 2,751,842 +0.29(+0.34%)
Nov 21, 2005 85.84 85.95 85.47 85.66 2,366,342 -0.35(-0.41%)
Nov 18, 2005 86.16 86.20 85.62 86.01 2,783,802 +0.46(+0.54%)
Nov 17, 2005 85.00 85.85 84.22 85.55 4,295,166 +0.25(+0.30%)
Nov 16, 2005 85.20 85.60 84.12 85.29 5,663,704 +2.51(+3.04%)
Nov 15, 2005 81.98 83.48 81.76 82.78 4,976,460 +0.57(+0.70%)
Nov 14, 2005 81.56 82.39 81.37 82.21 2,907,012 +0.80(+0.98%)
Nov 11, 2005 81.66 81.98 81.02 81.41 2,719,442 -0.25(-0.30%)
Nov 10, 2005 80.39 81.67 80.29 81.66 4,174,821 +1.53(+1.91%)
Nov 09, 2005 80.03 80.62 79.78 80.12 2,921,780 +0.27(+0.34%)
Nov 08, 2005 80.03 80.25 79.44 79.85 2,540,908 -0.49(-0.61%)
Nov 07, 2005 80.30 81.12 80.08 80.34 2,895,330 +0.23(+0.28%)
Nov 04, 2005 80.62 80.92 79.76 80.11 3,592,714 -0.12(-0.15%)
Nov 03, 2005 80.80 81.57 80.08 80.23 4,755,827 -0.75(-0.93%)
Nov 02, 2005 81.35 81.45 80.18 80.98 5,631,083 -0.37(-0.46%)
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.