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 30, 2008 36.48 37.50 36.32 36.78 5,963,202 +0.20(+0.55%)
Jun 27, 2008 35.94 37.10 35.93 36.58 6,471,668 +0.65(+1.82%)
Jun 26, 2008 36.39 37.35 35.82 35.92 4,527,006 -0.84(-2.30%)
Jun 25, 2008 36.76 37.24 36.52 36.77 4,713,938 +0.01(+0.02%)
Jun 24, 2008 37.28 38.99 36.34 36.76 4,896,237 -0.55(-1.48%)
Jun 23, 2008 37.24 37.98 37.13 37.31 3,656,070 +0.15(+0.42%)
Jun 20, 2008 37.61 38.20 37.03 37.16 7,286,223 -0.82(-2.15%)
Jun 19, 2008 36.60 38.37 36.33 37.97 14,464,401 -0.68(-1.76%)
Jun 18, 2008 39.38 39.79 38.65 38.65 4,391,213 -0.97(-2.45%)
Jun 17, 2008 40.38 40.51 39.59 39.63 3,129,330 -0.65(-1.62%)
Jun 16, 2008 41.06 41.06 39.81 40.28 3,495,804 -0.10(-0.25%)
Jun 13, 2008 40.79 41.20 39.89 40.38 6,016,695 -0.05(-0.13%)
Jun 12, 2008 40.71 40.91 40.22 40.43 4,212,202 -0.15(-0.38%)
Jun 11, 2008 40.95 41.22 40.44 40.59 3,819,157 -0.37(-0.91%)
Jun 10, 2008 41.20 41.71 40.87 40.96 2,999,375 -0.88(-2.10%)
Jun 09, 2008 42.14 42.43 41.66 41.84 4,432,334 -0.34(-0.80%)
Jun 06, 2008 42.81 42.81 41.86 42.18 5,320,873 -0.92(-2.13%)
Jun 05, 2008 42.45 43.14 42.01 43.09 4,593,265 +0.87(+2.06%)
Jun 04, 2008 41.39 42.36 41.21 42.22 3,426,013 +0.80(+1.93%)
Jun 03, 2008 41.26 41.69 40.86 41.42 3,343,957 +0.28(+0.68%)
Jun 02, 2008 42.55 43.00 40.90 41.14 5,045,391 -1.65(-3.86%)
May 30, 2008 42.16 42.93 42.10 42.79 3,712,225 +0.59(+1.40%)
May 29, 2008 41.20 42.54 40.87 42.20 4,161,097 +1.02(+2.47%)
May 28, 2008 41.55 41.68 40.78 41.19 3,498,500 -0.31(-0.74%)
May 27, 2008 41.40 41.61 40.47 41.49 5,690,618 +0.11(+0.26%)
May 26, 2008 42.19 42.47 41.39 41.39 0 +0.00(+0.00%)
May 23, 2008 42.19 42.47 41.39 41.39 4,109,870 -0.93(-2.19%)
May 22, 2008 40.49 42.81 40.23 42.31 7,194,026 +1.80(+4.43%)
May 21, 2008 40.22 41.08 40.22 40.52 4,667,246 +0.22(+0.54%)
May 20, 2008 39.64 40.60 39.64 40.30 4,258,958 +0.54(+1.37%)
May 19, 2008 39.53 40.26 39.41 39.75 2,932,581 +0.23(+0.57%)
May 16, 2008 38.98 39.81 38.88 39.53 3,118,459 +0.68(+1.75%)
May 15, 2008 39.52 39.52 38.50 38.85 3,494,163 -0.57(-1.45%)
May 14, 2008 39.76 39.92 39.32 39.42 2,529,728 -0.15(-0.39%)
May 13, 2008 39.59 39.89 39.16 39.57 2,628,686 +0.01(+0.02%)
May 12, 2008 39.27 39.63 39.06 39.56 2,813,472 +0.32(+0.81%)
May 09, 2008 39.10 39.53 39.08 39.24 1,019,454 -0.25(-0.64%)
May 08, 2008 39.62 39.97 39.41 39.50 2,472,968 -0.17(-0.43%)
May 07, 2008 39.60 40.16 39.48 39.67 3,231,518 -0.02(-0.05%)
May 06, 2008 39.78 39.98 39.09 39.69 2,192,319 -0.08(-0.21%)
May 05, 2008 39.01 40.00 38.93 39.77 3,023,541 +0.76(+1.95%)
May 02, 2008 39.17 39.60 38.60 39.01 2,560,216 -0.15(-0.39%)
May 01, 2008 39.79 39.79 38.78 39.16 6,120,532 -0.40(-1.01%)
Apr 30, 2008 40.58 40.58 39.33 39.56 3,881,159 -0.36(-0.91%)
Apr 29, 2008 39.90 40.25 39.05 39.93 3,782,888 +0.04(+0.09%)
Apr 28, 2008 40.32 40.38 39.57 39.89 3,712,092 +0.05(+0.11%)
Apr 25, 2008 38.73 39.99 38.39 39.84 6,161,433 +1.50(+3.90%)
Apr 24, 2008 40.24 41.00 36.84 38.35 8,924,974 -1.03(-2.60%)
Apr 23, 2008 36.46 39.67 36.46 39.37 9,115,988 +2.73(+7.45%)
Apr 22, 2008 37.56 37.56 36.39 36.64 5,611,056 -1.60(-4.18%)
Apr 21, 2008 37.58 38.38 37.58 38.24 2,127,371 +0.32(+0.84%)
Apr 18, 2008 38.08 38.14 37.72 37.92 3,337,734 +0.39(+1.04%)
Apr 17, 2008 37.02 37.85 35.97 37.53 2,895,323 +0.13(+0.34%)
Apr 16, 2008 38.38 38.70 37.08 37.40 3,413,238 -0.77(-2.02%)
Apr 15, 2008 37.10 38.61 36.97 38.17 5,363,452 +1.23(+3.34%)
Apr 14, 2008 37.28 37.28 36.48 36.94 3,109,359 -0.28(-0.76%)
Apr 11, 2008 38.06 38.30 36.98 37.22 2,815,070 -1.01(-2.63%)
Apr 10, 2008 37.77 38.60 37.77 38.23 3,362,294 +0.46(+1.23%)
Apr 09, 2008 38.36 38.56 37.67 37.77 3,331,219 -0.60(-1.56%)
Apr 08, 2008 38.20 38.87 38.13 38.36 5,217,039 -0.03(-0.07%)
Apr 07, 2008 37.94 38.87 37.94 38.39 2,943,627 +0.22(+0.57%)
Apr 04, 2008 38.36 38.57 37.73 38.17 2,488,174 -0.19(-0.50%)
Apr 03, 2008 38.76 39.31 38.19 38.36 4,595,198 -0.69(-1.77%)
Apr 02, 2008 40.40 40.58 38.84 39.05 6,240,983 -1.07(-2.67%)
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.