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, 2016 96.45 98.85 96.17 98.85 3,486,057 +2.96(+3.09%)
Jan 28, 2016 99.01 99.85 95.51 95.89 4,016,929 -2.81(-2.85%)
Jan 27, 2016 102.00 102.03 97.62 98.71 4,473,155 -3.19(-3.13%)
Jan 26, 2016 102.55 102.73 100.87 101.90 2,540,999 -0.44(-0.43%)
Jan 25, 2016 105.49 105.65 102.13 102.34 1,909,055 -2.09(-2.00%)
Jan 22, 2016 103.05 104.96 102.62 104.42 2,415,547 +2.25(+2.20%)
Jan 21, 2016 101.52 103.10 100.67 102.17 3,154,914 +1.18(+1.17%)
Jan 20, 2016 100.72 101.89 97.35 100.99 5,908,885 -0.78(-0.76%)
Jan 19, 2016 102.57 103.81 101.26 101.76 6,380,414 -0.19(-0.19%)
Jan 15, 2016 102.97 101.96 101.96 101.96 4,925,433 -3.11(-2.96%)
Jan 14, 2016 101.78 105.36 101.38 105.07 4,358,177 +3.27(+3.21%)
Jan 13, 2016 106.04 106.74 101.65 101.80 4,621,229 -4.14(-3.91%)
Jan 12, 2016 101.46 106.38 101.46 105.95 4,348,418 +3.96(+3.88%)
Jan 11, 2016 103.75 104.84 100.89 101.99 4,941,714 -1.69(-1.63%)
Jan 08, 2016 106.52 106.96 102.91 103.68 7,243,982 -3.10(-2.90%)
Jan 07, 2016 105.47 107.71 104.82 106.78 6,487,538 +0.05(+0.04%)
Jan 06, 2016 105.70 107.47 105.64 106.73 6,888,166 -0.54(-0.51%)
Jan 05, 2016 106.26 107.68 105.74 107.27 3,590,304 +1.47(+1.39%)
Jan 04, 2016 103.22 105.80 102.67 105.80 5,050,346 +1.10(+1.05%)
Dec 31, 2015 104.92 104.70 104.70 104.70 1,665,407 -0.79(-0.74%)
Dec 30, 2015 106.90 107.33 105.20 105.48 1,075,492 -1.24(-1.16%)
Dec 29, 2015 106.05 107.39 105.93 106.72 1,123,867 +1.22(+1.16%)
Dec 28, 2015 106.06 106.20 104.80 105.50 1,594,371 -0.66(-0.62%)
Dec 24, 2015 106.53 106.16 106.16 106.16 750,553 -0.43(-0.40%)
Dec 23, 2015 105.68 106.95 105.68 106.59 1,834,510 +1.13(+1.07%)
Dec 22, 2015 106.92 106.97 104.35 105.46 2,746,348 -0.79(-0.74%)
Dec 21, 2015 105.46 107.04 105.15 106.25 2,819,959 +1.21(+1.15%)
Dec 18, 2015 105.33 106.44 104.60 105.04 4,437,298 -0.38(-0.36%)
Dec 17, 2015 105.29 105.95 104.30 105.42 2,919,193 +0.10(+0.09%)
Dec 16, 2015 104.66 105.50 103.74 105.32 2,913,949 +1.69(+1.63%)
Dec 15, 2015 103.13 105.00 102.89 103.63 2,801,215 +1.18(+1.15%)
Dec 14, 2015 101.89 103.13 101.38 102.45 3,922,171 +0.86(+0.85%)
Dec 11, 2015 100.65 102.94 99.90 101.59 3,672,256 +0.09(+0.09%)
Dec 10, 2015 100.31 102.21 99.90 101.50 2,232,891 +0.92(+0.91%)
Dec 09, 2015 99.85 101.22 99.57 100.58 3,520,552 -0.06(-0.06%)
Dec 08, 2015 99.60 100.98 98.87 100.64 3,054,536 +0.30(+0.30%)
Dec 07, 2015 102.11 102.12 99.80 100.34 3,041,738 -1.65(-1.61%)
Dec 04, 2015 99.23 102.74 98.68 101.99 4,941,273 +3.49(+3.54%)
Dec 03, 2015 103.37 104.13 98.21 98.50 7,330,747 -5.05(-4.87%)
Dec 02, 2015 104.22 106.02 103.25 103.55 4,104,475 -0.55(-0.53%)
Dec 01, 2015 99.90 104.44 99.52 104.10 4,513,998 +4.60(+4.62%)
Nov 30, 2015 101.16 101.58 99.50 99.50 2,880,360 -1.27(-1.26%)
Nov 27, 2015 100.95 101.48 100.13 100.77 989,713 +0.11(+0.11%)
Nov 25, 2015 102.94 100.66 100.66 100.66 2,345,222 -2.06(-2.01%)
Nov 24, 2015 101.52 102.92 101.05 102.72 2,323,218 +0.36(+0.35%)
Nov 23, 2015 101.46 103.54 101.01 102.36 2,987,063 +1.24(+1.23%)
Nov 20, 2015 98.14 101.66 97.37 101.12 5,146,804 +4.40(+4.55%)
Nov 19, 2015 98.48 100.30 95.55 96.73 12,251,843 -6.75(-6.52%)
Nov 18, 2015 101.95 103.67 101.16 103.48 1,775,803 +1.53(+1.50%)
Nov 17, 2015 101.50 103.65 100.72 101.95 1,626,471 +0.26(+0.26%)
Nov 16, 2015 99.15 101.76 98.97 101.69 2,860,926 +2.71(+2.74%)
Nov 13, 2015 99.40 100.95 98.31 98.98 3,997,704 -0.87(-0.87%)
Nov 12, 2015 102.45 102.67 99.79 99.85 4,864,097 -1.92(-1.88%)
Nov 11, 2015 105.97 106.09 101.54 101.76 3,043,458 -3.54(-3.36%)
Nov 10, 2015 104.82 105.93 104.47 105.30 2,765,676 +0.72(+0.69%)
Nov 09, 2015 103.83 104.64 102.31 104.58 3,235,934 +0.44(+0.42%)
Nov 06, 2015 106.67 106.73 102.95 104.15 4,650,524 -3.60(-3.34%)
Nov 05, 2015 105.33 108.12 105.04 107.75 2,970,973 +2.53(+2.40%)
Nov 04, 2015 108.26 108.83 103.99 105.22 4,824,929 -3.05(-2.82%)
Nov 03, 2015 110.96 111.83 107.81 108.27 3,079,162 -3.42(-3.06%)
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.