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 28, 2013 59.95 60.40 59.62 59.85 2,933,226 -0.05(-0.08%)
Jun 27, 2013 59.53 60.11 59.41 59.89 2,673,670 +0.59(+1.00%)
Jun 26, 2013 59.10 59.78 58.42 59.30 3,351,889 +0.75(+1.29%)
Jun 25, 2013 58.95 59.24 58.25 58.55 3,005,966 +0.00(+0.00%)
Jun 24, 2013 57.92 58.98 57.78 58.55 5,538,699 +0.35(+0.60%)
Jun 21, 2013 57.74 58.63 57.55 58.20 4,368,721 +0.91(+1.59%)
Jun 20, 2013 57.96 58.31 57.15 57.28 2,889,941 -0.94(-1.62%)
Jun 19, 2013 59.06 59.24 58.23 58.23 3,116,589 -0.78(-1.32%)
Jun 18, 2013 57.90 59.09 57.75 59.01 3,123,753 +1.09(+1.89%)
Jun 17, 2013 57.48 58.37 57.32 57.91 2,752,634 +0.90(+1.59%)
Jun 14, 2013 57.93 58.32 56.84 57.01 3,266,871 -1.00(-1.72%)
Jun 13, 2013 57.74 58.29 57.22 58.01 2,793,711 +0.21(+0.36%)
Jun 12, 2013 58.39 58.62 57.79 57.80 3,271,812 -0.39(-0.66%)
Jun 11, 2013 56.85 58.45 56.67 58.19 4,000,466 +0.76(+1.33%)
Jun 10, 2013 56.77 57.56 56.71 57.42 2,333,220 +0.66(+1.16%)
Jun 07, 2013 56.08 56.78 55.97 56.77 2,567,815 +0.85(+1.52%)
Jun 06, 2013 55.02 55.92 54.59 55.92 3,490,415 +1.08(+1.98%)
Jun 05, 2013 55.77 55.97 54.36 54.83 3,005,368 -1.07(-1.92%)
Jun 04, 2013 56.16 56.82 55.47 55.91 2,992,274 -0.30(-0.54%)
Jun 03, 2013 56.94 57.13 55.81 56.21 3,331,797 -0.66(-1.16%)
May 31, 2013 58.61 58.61 56.83 56.87 4,308,213 -1.95(-3.31%)
May 30, 2013 56.94 59.11 56.79 58.82 4,087,952 +2.03(+3.58%)
May 29, 2013 57.11 57.41 56.71 56.78 2,309,439 -0.57(-0.99%)
May 28, 2013 56.33 57.65 56.33 57.35 2,924,061 +1.49(+2.66%)
May 24, 2013 56.59 56.69 55.46 55.86 2,521,382 -1.02(-1.79%)
May 23, 2013 55.66 57.03 55.60 56.88 2,271,396 +0.81(+1.44%)
May 22, 2013 56.75 57.63 55.86 56.07 2,476,465 -0.70(-1.23%)
May 21, 2013 55.90 57.03 55.81 56.77 2,661,633 +1.06(+1.91%)
May 20, 2013 56.37 56.44 55.54 55.70 2,240,809 -0.85(-1.50%)
May 17, 2013 56.10 56.65 56.05 56.55 2,774,188 +0.48(+0.86%)
May 16, 2013 56.15 56.54 56.05 56.07 2,438,210 -0.28(-0.50%)
May 15, 2013 55.96 56.76 55.67 56.35 3,432,343 +0.55(+0.98%)
May 13, 2013 55.67 56.12 55.57 55.80 3,648,656 +0.14(+0.25%)
May 10, 2013 55.97 56.24 55.46 55.66 3,655,856 -0.37(-0.66%)
May 09, 2013 55.70 56.04 55.14 56.03 2,475,538 +0.13(+0.24%)
May 08, 2013 55.72 56.04 55.39 55.90 3,569,058 +0.26(+0.47%)
May 07, 2013 55.43 55.64 54.91 55.63 4,146,232 +0.36(+0.65%)
May 06, 2013 55.49 56.01 55.13 55.28 3,156,213 -0.29(-0.53%)
May 03, 2013 55.14 55.65 54.96 55.57 2,550,160 +0.61(+1.11%)
May 02, 2013 55.08 55.74 54.75 54.96 2,999,959 +0.09(+0.17%)
May 01, 2013 54.18 55.93 54.11 54.86 4,152,069 +0.76(+1.41%)
Apr 30, 2013 53.78 55.23 53.28 54.10 6,016,830 +1.21(+2.28%)
Apr 29, 2013 54.02 54.19 52.79 52.89 3,985,002 -0.80(-1.49%)
Apr 26, 2013 53.53 54.07 53.57 53.69 2,250,623 +0.12(+0.23%)
Apr 25, 2013 53.89 54.05 52.97 53.57 3,961,583 -0.10(-0.19%)
Apr 24, 2013 53.86 54.02 53.12 53.68 3,703,409 +1.36(+2.59%)
Apr 23, 2013 52.08 52.57 51.63 52.32 2,227,747 +0.50(+0.96%)
Apr 22, 2013 52.63 52.63 51.69 51.82 2,052,348 -0.80(-1.52%)
Apr 19, 2013 51.41 52.71 51.33 52.62 3,112,301 +1.59(+3.12%)
Apr 18, 2013 50.87 51.97 50.40 51.03 4,837,290 -1.05(-2.01%)
Apr 17, 2013 53.05 53.07 51.43 52.07 3,813,660 -1.27(-2.38%)
Apr 16, 2013 52.64 53.39 51.93 53.35 3,902,895 +1.30(+2.50%)
Apr 15, 2013 53.25 53.46 52.02 52.05 2,502,817 -1.43(-2.68%)
Apr 12, 2013 53.31 53.61 53.18 53.48 3,138,358 +0.08(+0.14%)
Apr 11, 2013 52.88 53.42 52.57 53.40 2,720,203 +0.57(+1.09%)
Apr 10, 2013 52.52 53.19 52.33 52.83 2,675,014 +0.53(+1.01%)
Apr 09, 2013 51.34 52.64 51.21 52.30 4,033,332 +1.17(+2.28%)
Apr 08, 2013 50.67 51.23 50.07 51.13 2,445,332 +0.46(+0.91%)
Apr 05, 2013 50.93 51.11 50.33 50.67 2,443,615 -0.56(-1.10%)
Apr 04, 2013 51.10 51.69 50.91 51.24 3,348,806 +0.16(+0.31%)
Apr 03, 2013 50.99 52.19 50.61 51.08 5,882,508 +0.12(+0.24%)
Apr 02, 2013 51.63 51.96 50.73 50.95 10,623,594 +1.80(+3.67%)
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.