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, 2017 115.04 117.42 113.94 116.13 5,632,881 +1.86(+1.63%)
Jan 30, 2017 115.09 115.09 113.62 114.27 3,387,213 -0.72(-0.63%)
Jan 27, 2017 115.68 115.92 114.68 115.00 2,243,685 -0.19(-0.16%)
Jan 26, 2017 116.51 116.93 115.17 115.18 2,728,603 -1.47(-1.26%)
Jan 25, 2017 115.57 117.12 114.68 116.65 3,700,731 +1.50(+1.30%)
Jan 24, 2017 115.96 116.46 114.12 115.15 6,572,434 -1.56(-1.33%)
Jan 23, 2017 119.89 121.26 115.53 116.71 9,884,009 -3.26(-2.72%)
Jan 20, 2017 119.85 121.36 119.18 119.97 3,405,576 -0.03(-0.02%)
Jan 19, 2017 118.47 120.35 116.78 120.00 4,177,937 +1.56(+1.31%)
Jan 18, 2017 119.05 119.31 117.42 118.44 4,335,988 -0.07(-0.06%)
Jan 17, 2017 119.79 119.79 117.50 118.51 2,834,737 -1.24(-1.04%)
Jan 13, 2017 119.75 119.75 119.75 0 -0.32(-0.27%)
Jan 12, 2017 119.31 120.94 118.96 120.08 2,781,160 +0.01(+0.01%)
Jan 11, 2017 119.89 121.26 119.38 120.07 2,786,644 -0.04(-0.03%)
Jan 10, 2017 119.90 121.15 119.06 120.11 3,195,847 -0.25(-0.21%)
Jan 09, 2017 121.11 121.39 118.48 120.36 2,513,160 -1.06(-0.87%)
Jan 06, 2017 121.64 122.91 121.19 121.42 3,039,560 -0.24(-0.20%)
Jan 05, 2017 121.41 123.36 121.41 121.66 2,626,453 +0.52(+0.43%)
Jan 04, 2017 120.32 121.42 118.57 121.14 2,967,456 +1.11(+0.93%)
Jan 03, 2017 121.99 122.02 117.79 120.03 4,260,212 -1.14(-0.94%)
Dec 30, 2016 121.17 121.17 121.17 0 -0.43(-0.35%)
Dec 29, 2016 122.00 122.48 121.48 121.60 1,178,422 -0.13(-0.10%)
Dec 28, 2016 123.08 123.99 121.67 121.73 1,074,094 -1.61(-1.31%)
Dec 27, 2016 122.80 124.41 122.25 123.34 995,320 +0.27(+0.22%)
Dec 23, 2016 123.07 123.07 123.07 0 +1.23(+1.01%)
Dec 22, 2016 120.89 122.58 118.09 121.84 3,407,736 +1.31(+1.09%)
Dec 21, 2016 121.81 122.10 119.51 120.53 2,843,688 -1.25(-1.03%)
Dec 20, 2016 121.69 122.39 121.16 121.78 2,738,706 +0.52(+0.43%)
Dec 19, 2016 123.50 123.91 121.25 121.26 2,556,631 -2.65(-2.14%)
Dec 16, 2016 123.31 124.91 122.84 123.91 3,407,908 +1.36(+1.11%)
Dec 15, 2016 123.96 124.97 122.55 122.55 2,510,800 -1.21(-0.98%)
Dec 14, 2016 124.95 125.29 123.51 123.76 3,837,697 -1.31(-1.05%)
Dec 13, 2016 125.95 126.64 124.21 125.07 3,168,911 -0.26(-0.21%)
Dec 12, 2016 125.03 126.47 124.16 125.34 2,131,860 -0.62(-0.50%)
Dec 09, 2016 126.60 126.96 123.91 125.96 2,117,887 -0.38(-0.30%)
Dec 08, 2016 125.71 127.53 124.33 126.34 2,506,469 +0.64(+0.51%)
Dec 07, 2016 125.35 126.95 123.54 125.71 4,098,082 +0.11(+0.09%)
Dec 06, 2016 126.99 127.12 124.58 125.60 3,085,694 -0.89(-0.70%)
Dec 05, 2016 130.52 130.52 124.43 126.49 4,383,731 -3.95(-3.03%)
Dec 02, 2016 131.82 133.38 129.94 130.44 3,605,132 -1.38(-1.05%)
Dec 01, 2016 127.79 133.03 127.32 131.81 4,391,767 +3.97(+3.10%)
Nov 30, 2016 129.33 129.33 127.39 127.85 4,091,619 -1.16(-0.90%)
Nov 29, 2016 126.71 129.54 126.71 129.01 2,982,232 +3.56(+2.84%)
Nov 28, 2016 125.96 126.52 124.55 125.45 1,906,253 -1.15(-0.91%)
Nov 25, 2016 126.35 128.08 126.21 126.61 1,311,210 +0.23(+0.19%)
Nov 23, 2016 126.37 126.37 126.37 0 +0.89(+0.71%)
Nov 22, 2016 124.15 125.78 124.09 125.48 2,919,606 +1.52(+1.23%)
Nov 21, 2016 122.29 124.43 121.94 123.96 2,525,593 +1.94(+1.59%)
Nov 18, 2016 123.22 123.26 121.88 122.02 2,915,641 -1.29(-1.05%)
Nov 17, 2016 120.63 123.44 120.29 123.31 2,635,146 +2.83(+2.35%)
Nov 16, 2016 120.67 121.55 119.93 120.48 2,581,849 -0.28(-0.23%)
Nov 15, 2016 121.69 122.12 119.65 120.76 2,420,340 -0.38(-0.31%)
Nov 14, 2016 116.42 121.45 115.76 121.14 5,226,515 +4.59(+3.94%)
Nov 11, 2016 119.85 121.39 116.37 116.55 7,317,624 -0.60(-0.52%)
Nov 10, 2016 116.39 119.35 116.39 117.16 5,476,179 +1.84(+1.59%)
Nov 09, 2016 109.37 115.85 107.77 115.32 8,052,208 +5.13(+4.66%)
Nov 08, 2016 106.79 110.55 106.62 110.19 2,731,345 +2.96(+2.76%)
Nov 07, 2016 105.18 108.11 104.98 107.23 3,818,528 +3.56(+3.43%)
Nov 04, 2016 103.13 104.48 102.98 103.67 3,049,850 +0.88(+0.86%)
Nov 03, 2016 103.50 104.40 102.20 102.79 2,607,992 -0.49(-0.47%)
Nov 02, 2016 103.47 105.46 102.87 103.28 2,300,971 -0.12(-0.11%)
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.