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, 2014 65.12 65.44 64.63 64.96 3,522,968 -0.49(-0.76%)
Jan 30, 2014 65.15 66.17 64.95 65.46 2,461,999 +0.75(+1.16%)
Jan 29, 2014 65.09 66.38 64.55 64.71 2,618,538 -0.83(-1.26%)
Jan 28, 2014 65.44 66.21 65.35 65.53 1,570,458 +0.17(+0.26%)
Jan 27, 2014 65.41 65.81 64.94 65.36 2,003,195 -0.17(-0.26%)
Jan 24, 2014 66.22 66.42 65.21 65.53 2,371,637 -0.99(-1.49%)
Jan 23, 2014 66.67 67.06 65.86 66.52 2,250,350 -0.61(-0.91%)
Jan 22, 2014 67.18 67.51 66.54 67.13 1,779,237 +0.33(+0.50%)
Jan 21, 2014 67.02 67.23 66.28 66.80 2,904,528 +0.10(+0.14%)
Jan 17, 2014 66.91 66.70 66.70 66.70 2,352,044 -0.07(-0.10%)
Jan 16, 2014 67.63 67.79 66.41 66.77 3,183,432 -1.11(-1.64%)
Jan 15, 2014 67.96 68.61 67.70 67.88 2,564,950 -0.08(-0.11%)
Jan 14, 2014 67.37 68.07 67.00 67.96 2,352,829 +0.63(+0.94%)
Jan 13, 2014 67.49 68.24 67.02 67.33 2,402,837 -0.29(-0.43%)
Jan 10, 2014 67.72 68.29 66.93 67.62 3,628,488 -0.35(-0.52%)
Jan 09, 2014 66.34 67.99 66.29 67.97 4,416,041 +2.45(+3.73%)
Jan 08, 2014 65.01 65.72 64.75 65.53 2,589,214 +0.66(+1.02%)
Jan 07, 2014 64.16 65.00 64.16 64.86 1,972,621 +0.87(+1.36%)
Jan 06, 2014 64.63 64.77 63.65 63.99 2,160,671 -0.31(-0.49%)
Jan 03, 2014 64.14 64.69 64.13 64.30 855,479 +0.27(+0.43%)
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.