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 (%)
Jun 29, 2012 37.63 37.65 35.68 35.91 8,751,534 -1.00(-2.71%)
Jun 28, 2012 37.72 38.75 35.98 36.91 17,980,712 -1.03(-2.71%)
Jun 27, 2012 37.41 38.35 37.12 37.94 4,076,716 +0.26(+0.69%)
Jun 26, 2012 37.65 37.94 37.14 37.68 2,591,123 -0.01(-0.02%)
Jun 25, 2012 38.31 38.60 37.56 37.69 4,232,697 -0.93(-2.40%)
Jun 22, 2012 37.95 38.82 37.80 38.61 7,037,281 +0.86(+2.28%)
Jun 21, 2012 38.09 38.27 37.62 37.75 5,437,575 -0.21(-0.56%)
Jun 20, 2012 38.18 38.50 37.80 37.96 8,769,191 +0.08(+0.22%)
Jun 19, 2012 38.44 38.52 37.87 37.88 7,256,704 -0.19(-0.51%)
Jun 18, 2012 37.89 38.35 37.85 38.07 7,161,772 +0.11(+0.29%)
Jun 15, 2012 38.50 38.85 37.95 37.96 7,822,061 -0.47(-1.23%)
Jun 14, 2012 38.80 38.80 38.26 38.44 6,650,613 -0.08(-0.22%)
Jun 13, 2012 39.45 39.96 38.49 38.52 7,310,590 -1.19(-3.01%)
Jun 12, 2012 39.80 39.85 39.27 39.71 3,444,693 +0.12(+0.30%)
Jun 11, 2012 40.10 40.24 39.47 39.59 4,477,805 -0.45(-1.13%)
Jun 08, 2012 38.69 40.13 38.64 40.05 4,233,245 +1.15(+2.95%)
Jun 07, 2012 39.24 39.49 38.85 38.90 5,427,680 -0.40(-1.01%)
Jun 06, 2012 38.74 39.59 38.69 39.30 5,231,295 +0.63(+1.63%)
Jun 05, 2012 37.57 38.77 37.41 38.67 5,178,906 +1.16(+3.09%)
Jun 04, 2012 37.51 37.75 37.22 37.51 3,472,522 +0.01(+0.02%)
Jun 01, 2012 37.41 37.89 37.36 37.50 4,730,604 -0.37(-0.98%)
May 31, 2012 38.22 38.49 37.51 37.87 5,344,665 -0.44(-1.14%)
May 30, 2012 38.41 38.77 38.20 38.31 3,306,905 -0.42(-1.08%)
May 29, 2012 38.36 38.81 38.18 38.72 3,284,726 +0.56(+1.48%)
May 25, 2012 37.97 38.64 37.97 38.16 3,069,943 +0.06(+0.17%)
May 24, 2012 37.73 39.06 37.46 38.09 6,347,195 +0.73(+1.96%)
May 23, 2012 37.13 37.56 36.91 37.36 3,473,308 +0.07(+0.20%)
May 22, 2012 37.76 38.14 37.12 37.29 4,390,550 -0.48(-1.28%)
May 21, 2012 36.42 37.89 36.41 37.77 4,877,665 +1.44(+3.95%)
May 18, 2012 36.75 37.15 36.19 36.33 4,793,395 -0.36(-0.98%)
May 17, 2012 37.19 37.54 36.69 36.69 6,713,470 -0.55(-1.47%)
May 16, 2012 37.20 38.07 37.13 37.24 6,008,345 -0.57(-1.52%)
May 15, 2012 38.30 38.42 37.73 37.82 4,952,492 -0.65(-1.69%)
May 14, 2012 38.01 39.05 37.72 38.46 4,871,778 +0.27(+0.70%)
May 11, 2012 38.69 38.97 38.11 38.19 4,741,174 -0.56(-1.43%)
May 10, 2012 39.20 39.32 38.71 38.75 3,628,512 -0.22(-0.57%)
May 09, 2012 38.69 39.59 38.59 38.97 6,583,322 -0.90(-2.25%)
May 08, 2012 39.48 39.97 39.13 39.87 5,525,455 +0.06(+0.16%)
May 07, 2012 39.97 40.13 39.43 39.81 5,089,418 -0.15(-0.37%)
May 04, 2012 40.67 40.70 39.82 39.95 4,103,760 -0.81(-1.98%)
May 03, 2012 41.51 41.51 39.95 40.76 7,159,774 -0.85(-2.05%)
May 02, 2012 40.97 41.77 40.97 41.61 5,788,678 +0.44(+1.08%)
May 01, 2012 40.81 41.63 40.70 41.17 6,178,144 +0.38(+0.93%)
Apr 30, 2012 39.98 40.95 39.82 40.79 8,937,425 +0.48(+1.19%)
Apr 27, 2012 42.13 42.15 40.25 40.31 10,272,012 -1.66(-3.95%)
Apr 26, 2012 41.11 42.33 40.14 41.96 19,015,798 -3.75(-8.20%)
Apr 25, 2012 45.83 46.55 45.55 45.72 3,188,410 +0.30(+0.65%)
Apr 24, 2012 45.23 45.47 44.92 45.42 2,279,674 +0.10(+0.22%)
Apr 23, 2012 45.38 45.39 44.94 45.32 1,979,051 -0.26(-0.57%)
Apr 20, 2012 45.58 45.94 45.21 45.58 2,418,073 +0.13(+0.29%)
Apr 19, 2012 44.50 45.97 44.26 45.45 4,807,463 +1.07(+2.42%)
Apr 18, 2012 43.99 44.69 43.97 44.37 3,502,409 +0.13(+0.29%)
Apr 17, 2012 44.09 44.43 43.79 44.24 2,258,999 +0.50(+1.14%)
Apr 16, 2012 44.34 44.36 43.59 43.74 2,670,461 -0.55(-1.23%)
Apr 13, 2012 44.45 44.72 44.27 44.29 1,999,379 -0.34(-0.77%)
Apr 12, 2012 44.32 44.77 44.15 44.63 2,284,160 +0.46(+1.05%)
Apr 11, 2012 44.84 44.87 44.11 44.17 3,007,467 +0.02(+0.04%)
Apr 10, 2012 44.93 45.13 43.96 44.15 2,754,986 -0.86(-1.90%)
Apr 09, 2012 45.09 45.29 44.88 45.01 2,979,071 -0.78(-1.71%)
Apr 05, 2012 45.57 45.82 45.37 45.79 2,184,522 -0.02(-0.04%)
Apr 04, 2012 45.83 45.90 45.42 45.81 3,085,688 -0.27(-0.58%)
Apr 03, 2012 46.34 46.55 45.71 46.08 3,362,012 -0.28(-0.60%)
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.