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 (%)
Nov 30, 2017 179.90 189.00 179.04 180.18 11,893,687 +0.61(+0.34%)
Nov 29, 2017 177.91 180.96 177.10 179.57 1,624,441 +0.73(+0.41%)
Nov 28, 2017 176.41 179.25 175.03 178.84 1,538,128 +2.75(+1.56%)
Nov 27, 2017 175.80 176.96 174.80 176.09 1,462,836 -0.37(-0.21%)
Nov 24, 2017 176.35 177.09 175.15 176.46 536,797 +0.22(+0.12%)
Nov 22, 2017 176.53 178.18 175.40 176.24 1,327,464 -0.21(-0.12%)
Nov 21, 2017 175.65 177.58 175.11 176.45 2,194,123 +1.51(+0.86%)
Nov 20, 2017 172.95 176.40 171.00 174.94 2,837,777 +1.74(+1.00%)
Nov 17, 2017 174.30 175.30 172.99 173.20 1,754,038 -1.56(-0.89%)
Nov 16, 2017 171.58 174.96 170.50 174.76 2,171,958 +3.76(+2.20%)
Nov 15, 2017 171.12 172.19 170.15 171.00 1,719,176 -0.83(-0.48%)
Nov 14, 2017 172.25 172.53 170.71 171.83 1,429,004 -1.19(-0.69%)
Nov 13, 2017 174.31 174.43 172.02 173.02 2,193,305 -2.10(-1.20%)
Nov 10, 2017 172.59 175.59 171.38 175.12 2,240,986 +2.59(+1.50%)
Nov 09, 2017 174.42 175.32 171.26 172.53 2,139,469 -2.91(-1.66%)
Nov 08, 2017 176.60 178.66 175.35 175.44 2,703,484 -1.39(-0.79%)
Nov 07, 2017 177.11 178.00 175.87 176.83 2,216,192 -0.12(-0.07%)
Nov 06, 2017 178.00 178.50 176.01 176.95 2,977,672 -0.04(-0.02%)
Nov 03, 2017 173.06 182.95 170.26 176.99 5,653,037 +4.67(+2.71%)
Nov 02, 2017 171.05 173.00 170.74 172.32 1,955,414 +0.52(+0.30%)
Nov 01, 2017 170.92 172.27 169.69 171.80 2,368,031 +1.77(+1.04%)
Oct 31, 2017 169.27 170.77 166.99 170.03 4,366,266 -1.20(-0.70%)
Oct 30, 2017 172.35 173.53 170.85 171.23 3,123,767 -1.89(-1.09%)
Oct 27, 2017 180.48 180.57 172.58 173.12 12,494,382 -5.48(-3.07%)
Oct 26, 2017 160.13 184.98 160.00 178.60 5,316,389 +18.48(+11.54%)
Oct 25, 2017 159.48 160.75 159.26 160.12 1,400,503 +0.04(+0.02%)
Oct 24, 2017 160.76 161.24 159.23 160.08 1,805,668 -1.39(-0.86%)
Oct 23, 2017 161.91 162.57 160.23 161.47 1,611,714 +0.63(+0.39%)
Oct 20, 2017 158.25 161.16 157.96 160.84 1,781,431 +3.20(+2.03%)
Oct 19, 2017 157.47 158.01 155.68 157.64 1,909,481 +0.21(+0.13%)
Oct 18, 2017 156.37 158.48 155.81 157.43 2,838,210 +1.53(+0.98%)
Oct 17, 2017 150.79 156.27 150.79 155.90 1,922,761 +4.46(+2.95%)
Oct 16, 2017 152.30 153.04 150.90 151.44 1,406,331 -1.62(-1.06%)
Oct 13, 2017 151.31 153.48 149.69 153.06 2,000,368 -1.43(-0.93%)
Oct 12, 2017 156.45 156.55 154.11 154.49 1,668,700 -1.81(-1.16%)
Oct 11, 2017 155.97 157.32 154.00 156.30 2,157,189 +0.20(+0.13%)
Oct 10, 2017 158.14 158.29 155.75 156.10 1,701,181 -2.13(-1.35%)
Oct 09, 2017 161.17 161.34 157.93 158.23 1,179,691 -3.05(-1.89%)
Oct 06, 2017 161.55 162.39 161.18 161.28 993,378 -0.01(-0.01%)
Oct 05, 2017 163.09 163.09 160.88 161.29 1,529,236 -1.92(-1.18%)
Oct 04, 2017 163.27 164.00 162.80 163.21 1,102,000 +0.20(+0.12%)
Oct 03, 2017 160.66 163.34 160.31 163.01 1,563,415 +2.57(+1.60%)
Oct 02, 2017 159.16 160.69 159.02 160.44 1,313,366 +1.43(+0.90%)
Sep 29, 2017 157.42 159.07 157.00 159.01 2,038,200 +1.71(+1.09%)
Sep 28, 2017 154.03 157.40 153.91 157.30 1,684,397 +3.09(+2.00%)
Sep 27, 2017 153.62 154.86 151.66 154.21 2,688,071 +0.75(+0.49%)
Sep 26, 2017 152.42 154.51 152.42 153.46 1,926,177 +1.48(+0.97%)
Sep 25, 2017 153.81 154.84 151.96 151.98 1,354,567 -1.59(-1.04%)
Sep 22, 2017 153.50 155.26 150.43 153.57 3,404,871 +0.18(+0.12%)
Sep 21, 2017 154.82 154.82 153.32 153.39 1,319,158 -1.64(-1.06%)
Sep 20, 2017 155.99 155.99 154.10 155.03 1,624,224 -1.01(-0.65%)
Sep 19, 2017 161.58 161.58 154.52 156.04 3,191,307 -4.96(-3.08%)
Sep 18, 2017 162.78 162.98 160.92 161.00 1,606,533 -1.68(-1.03%)
Sep 15, 2017 162.20 163.17 162.13 162.68 1,977,451 -0.10(-0.06%)
Sep 14, 2017 162.00 163.57 161.80 162.78 1,418,604 +0.48(+0.30%)
Sep 13, 2017 162.98 164.30 162.07 162.30 1,311,825 -0.53(-0.33%)
Sep 12, 2017 163.64 164.52 162.42 162.83 2,148,245 -0.38(-0.23%)
Sep 11, 2017 162.84 164.05 162.82 163.21 2,446,848 +0.38(+0.23%)
Sep 08, 2017 159.95 163.16 159.94 162.83 2,081,127 +2.58(+1.61%)
Sep 07, 2017 158.69 160.41 158.49 160.25 1,786,382 +1.49(+0.94%)
Sep 06, 2017 158.95 157.56 158.76 1,558,810 +0.50(+0.32%)
Sep 05, 2017 156.84 158.63 156.50 158.26 1,821,650 +0.07(+0.04%)
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.