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 29, 2010 27.71 27.71 27.03 27.19 6,484,086 -0.35(-1.28%)
Jan 28, 2010 27.61 28.17 27.31 27.55 7,301,680 -0.06(-0.23%)
Jan 27, 2010 27.48 28.20 27.28 27.61 6,893,199 -0.06(-0.23%)
Jan 26, 2010 27.98 27.98 27.38 27.68 8,350,213 -0.43(-1.52%)
Jan 25, 2010 28.79 28.85 27.99 28.10 5,985,976 -0.30(-1.05%)
Jan 22, 2010 28.75 29.32 28.28 28.40 7,714,458 -0.53(-1.82%)
Jan 21, 2010 29.56 29.74 28.63 28.93 8,637,630 -0.54(-1.85%)
Jan 20, 2010 30.03 30.53 29.11 29.47 12,130,055 -0.16(-0.55%)
Jan 19, 2010 29.31 30.17 29.22 29.64 14,375,079 +1.18(+4.15%)
Jan 15, 2010 28.36 28.46 28.46 28.46 10,793,130 -0.05(-0.16%)
Jan 14, 2010 27.61 28.53 27.59 28.50 7,306,969 +0.60(+2.15%)
Jan 13, 2010 27.68 28.21 26.88 27.90 11,534,393 +0.13(+0.46%)
Jan 12, 2010 29.61 29.73 27.50 27.78 21,536,638 -1.93(-6.51%)
Jan 11, 2010 29.74 30.13 29.58 29.71 4,049,063 +0.04(+0.12%)
Jan 08, 2010 30.25 30.28 29.53 29.67 5,759,910 -0.66(-2.18%)
Jan 07, 2010 28.95 30.44 28.81 30.33 6,812,517 +0.93(+3.18%)
Jan 06, 2010 29.49 29.72 29.26 29.40 4,742,197 -0.12(-0.40%)
Jan 05, 2010 29.89 30.03 29.27 29.52 5,040,313 -0.43(-1.42%)
Jan 04, 2010 29.09 30.02 28.92 29.94 6,250,087 +1.18(+4.10%)
Dec 31, 2009 29.15 28.76 28.76 28.76 2,762,973 -0.41(-1.40%)
Dec 30, 2009 29.41 29.72 28.98 29.17 6,883,394 -0.64(-2.16%)
Dec 29, 2009 30.27 30.56 29.65 29.82 4,165,900 -0.53(-1.73%)
Dec 28, 2009 30.74 30.87 30.13 30.34 2,645,448 -0.31(-1.01%)
Dec 24, 2009 30.95 31.03 30.27 30.65 2,392,761 +0.02(+0.06%)
Dec 23, 2009 30.95 31.16 30.57 30.63 4,295,703 -0.15(-0.50%)
Dec 22, 2009 30.92 31.25 30.75 30.79 5,086,509 -0.34(-1.08%)
Dec 21, 2009 29.62 31.68 29.62 31.12 12,270,898 +1.62(+5.51%)
Dec 18, 2009 29.90 29.94 29.36 29.50 7,511,627 -0.24(-0.79%)
Dec 17, 2009 30.45 30.45 29.19 29.74 8,650,886 -0.65(-2.15%)
Dec 16, 2009 30.43 31.02 30.10 30.39 7,679,296 +0.22(+0.72%)
Dec 15, 2009 29.15 30.30 29.15 30.17 7,544,594 +0.77(+2.62%)
Dec 14, 2009 29.55 29.69 29.32 29.40 7,574,877 +0.58(+2.02%)
Dec 11, 2009 28.72 29.54 28.72 28.82 6,512,200 -0.25(-0.87%)
Dec 10, 2009 27.76 29.21 27.76 29.07 10,916,570 +0.99(+3.52%)
Dec 09, 2009 28.06 28.37 27.40 28.08 8,375,586 +0.44(+1.58%)
Dec 08, 2009 26.89 27.92 26.78 27.65 7,606,056 +0.53(+1.94%)
Dec 07, 2009 26.31 27.60 26.18 27.12 6,931,491 +0.83(+3.14%)
Dec 04, 2009 26.31 27.06 26.10 26.30 6,893,813 +0.30(+1.15%)
Dec 03, 2009 27.04 27.20 25.94 26.00 4,947,738 -1.01(-3.73%)
Dec 02, 2009 27.12 27.14 26.71 27.00 3,970,658 -0.05(-0.20%)
Dec 01, 2009 26.53 27.19 26.41 27.06 4,180,550 +0.64(+2.44%)
Nov 30, 2009 26.92 26.92 25.96 26.41 5,237,273 -0.30(-1.12%)
Nov 27, 2009 26.10 26.88 25.97 26.71 2,123,101 -0.29(-1.08%)
Nov 25, 2009 26.77 27.09 26.69 27.00 2,807,038 +0.53(+1.99%)
Nov 24, 2009 26.77 27.09 26.31 26.48 4,436,724 -0.27(-1.02%)
Nov 23, 2009 26.18 26.91 26.14 26.75 4,998,963 +0.98(+3.80%)
Nov 20, 2009 25.66 26.15 25.63 25.77 5,894,227 -0.26(-1.01%)
Nov 19, 2009 26.31 26.39 25.47 26.03 5,825,751 -0.47(-1.78%)
Nov 18, 2009 26.37 26.75 26.31 26.50 4,632,761 -0.05(-0.21%)
Nov 17, 2009 26.73 26.98 26.45 26.56 4,953,878 -0.34(-1.28%)
Nov 16, 2009 26.85 27.20 26.67 26.90 5,516,308 +0.20(+0.75%)
Nov 13, 2009 26.76 27.06 26.60 26.70 4,475,370 +0.11(+0.41%)
Nov 12, 2009 27.18 27.20 26.48 26.60 5,182,209 -0.51(-1.87%)
Nov 11, 2009 27.30 27.30 26.57 27.10 6,734,421 +0.06(+0.23%)
Nov 10, 2009 26.94 27.19 26.70 27.04 5,876,196 -0.02(-0.07%)
Nov 09, 2009 26.09 27.20 25.60 27.06 10,312,322 +0.60(+2.26%)
Nov 06, 2009 25.84 26.51 25.73 26.46 7,018,013 +0.70(+2.71%)
Nov 05, 2009 25.45 26.09 25.44 25.76 7,749,646 +0.34(+1.36%)
Nov 04, 2009 24.90 26.41 24.84 25.42 17,169,598 +1.26(+5.22%)
Nov 03, 2009 23.83 24.18 23.44 24.15 7,751,687 +0.32(+1.33%)
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.