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, 2007 50.00 50.46 49.02 49.40 1,827,703 -0.45(-0.90%)
Jun 28, 2007 50.05 50.22 49.76 49.85 2,356,718 -0.25(-0.50%)
Jun 27, 2007 49.16 50.10 49.10 50.10 2,436,200 +0.64(+1.29%)
Jun 26, 2007 48.50 49.66 48.62 49.46 2,936,410 +0.96(+1.98%)
Jun 25, 2007 49.00 49.35 48.42 48.50 2,958,100 -0.61(-1.24%)
Jun 22, 2007 49.29 49.81 48.53 49.11 4,613,800 -0.26(-0.53%)
Jun 21, 2007 49.48 49.74 49.12 49.37 2,509,400 -0.11(-0.22%)
Jun 20, 2007 50.66 50.83 49.44 49.48 2,987,700 -1.13(-2.23%)
Jun 19, 2007 50.51 50.69 50.06 50.61 2,703,300 +0.11(+0.22%)
Jun 18, 2007 50.43 50.79 50.30 50.50 3,795,300 +0.27(+0.54%)
Jun 15, 2007 50.60 50.95 50.01 50.23 4,554,200 -0.36(-0.71%)
Jun 14, 2007 51.24 51.49 50.56 50.59 3,090,800 -0.85(-1.65%)
Jun 13, 2007 51.95 52.07 50.98 51.44 2,876,100 -0.33(-0.64%)
Jun 12, 2007 52.16 52.24 51.74 51.77 2,506,900 -0.52(-0.99%)
Jun 11, 2007 52.57 52.94 51.88 52.29 1,769,900 +0.04(+0.08%)
Jun 08, 2007 51.40 52.27 51.38 52.25 2,552,761 +0.85(+1.65%)
Jun 07, 2007 51.32 52.06 50.70 51.40 4,616,051 +0.08(+0.16%)
Jun 06, 2007 52.30 52.33 51.11 51.32 3,581,944 -1.06(-2.02%)
Jun 05, 2007 52.54 52.88 52.19 52.38 3,374,200 -0.46(-0.87%)
Jun 04, 2007 53.00 53.36 52.74 52.84 2,898,400 -0.43(-0.81%)
Jun 01, 2007 53.22 53.32 52.91 53.27 2,665,500 +0.34(+0.64%)
May 31, 2007 53.29 53.43 52.78 52.93 2,897,400 -0.13(-0.25%)
May 30, 2007 52.55 53.17 52.26 53.06 2,611,100 +0.17(+0.32%)
May 29, 2007 52.15 52.99 51.88 52.89 2,873,680 +0.47(+0.90%)
May 25, 2007 51.60 52.60 51.53 52.42 1,943,257 +0.82(+1.59%)
May 24, 2007 52.38 52.64 51.55 51.60 2,752,739 -0.30(-0.58%)
May 23, 2007 52.56 52.63 51.90 51.90 1,669,874 -0.46(-0.88%)
May 22, 2007 52.35 52.80 52.20 52.36 1,785,400 -0.02(-0.04%)
May 21, 2007 52.60 52.60 51.91 52.38 3,458,867 +0.09(+0.17%)
May 18, 2007 52.65 53.00 51.91 52.29 4,104,827 -0.27(-0.51%)
May 17, 2007 52.06 52.73 51.72 52.56 4,100,508 +0.50(+0.96%)
May 16, 2007 50.50 52.11 50.39 52.06 5,196,761 +1.77(+3.52%)
May 15, 2007 49.78 50.50 49.78 50.29 3,108,500 +0.51(+1.02%)
May 14, 2007 49.90 50.38 49.75 49.78 3,176,161 -0.21(-0.42%)
May 11, 2007 49.69 50.04 49.56 49.99 3,682,159 +0.28(+0.56%)
May 10, 2007 50.07 50.25 49.71 49.71 3,540,945 -0.46(-0.92%)
May 09, 2007 49.95 50.42 49.65 50.17 5,284,700 +0.22(+0.44%)
May 08, 2007 49.90 49.99 49.54 49.95 3,717,700 -0.05(-0.10%)
May 07, 2007 49.29 50.00 49.02 50.00 4,161,436 +1.28(+2.63%)
May 04, 2007 48.44 49.09 48.36 48.72 2,782,014 +0.60(+1.25%)
May 03, 2007 48.49 48.58 47.97 48.12 2,950,098 -0.15(-0.31%)
May 02, 2007 47.85 48.87 47.70 48.27 4,124,902 +0.52(+1.09%)
May 01, 2007 47.03 47.94 46.93 47.75 4,051,040 +0.87(+1.86%)
Apr 30, 2007 47.31 47.50 46.83 46.88 3,889,901 -0.18(-0.38%)
Apr 27, 2007 46.82 47.24 46.68 47.06 2,637,443 -0.16(-0.34%)
Apr 26, 2007 47.19 47.89 46.65 47.22 7,574,100 +2.22(+4.93%)
Apr 25, 2007 44.45 45.34 44.12 45.00 5,045,057 -0.56(-1.23%)
Apr 24, 2007 44.32 45.91 44.32 45.56 2,802,100 +0.74(+1.65%)
Apr 23, 2007 44.80 45.06 44.40 44.82 2,836,241 -0.04(-0.09%)
Apr 20, 2007 45.80 45.80 44.86 44.86 4,529,160 -0.17(-0.38%)
Apr 19, 2007 44.63 45.40 44.32 45.03 4,011,042 -0.81(-1.77%)
Apr 18, 2007 45.27 45.97 45.00 45.84 2,761,906 +0.41(+0.90%)
Apr 17, 2007 45.85 46.16 45.33 45.43 2,594,343 +0.07(+0.15%)
Apr 16, 2007 45.24 46.00 44.67 45.36 2,624,257 +0.74(+1.66%)
Apr 13, 2007 44.60 44.72 44.20 44.62 1,735,525 +0.19(+0.43%)
Apr 12, 2007 44.25 44.60 44.07 44.43 1,636,085 +0.04(+0.09%)
Apr 11, 2007 44.98 45.10 44.07 44.39 1,988,800 -0.68(-1.51%)
Apr 10, 2007 45.20 45.31 44.96 45.07 1,125,850 -0.24(-0.53%)
Apr 09, 2007 45.46 45.48 44.91 45.31 1,474,800 +0.31(+0.69%)
Apr 05, 2007 44.62 45.28 44.40 45.00 1,454,689 +0.38(+0.85%)
Apr 04, 2007 44.65 44.91 44.46 44.62 1,856,600 -0.21(-0.47%)
Apr 03, 2007 44.59 45.18 44.58 44.83 2,304,700 +0.64(+1.45%)
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.