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, 2018 187.14 189.04 185.32 185.32 3,453,449 -1.06(-0.57%)
Jan 30, 2018 184.77 188.27 183.92 186.38 6,475,828 -5.80(-3.02%)
Jan 29, 2018 191.41 192.84 191.02 192.19 1,374,542 +0.64(+0.33%)
Jan 26, 2018 191.18 191.55 190.03 191.55 2,765,072 +1.22(+0.64%)
Jan 25, 2018 188.62 191.38 188.48 190.33 2,634,216 +1.72(+0.91%)
Jan 24, 2018 187.95 189.41 187.95 188.62 2,506,038 +0.82(+0.44%)
Jan 23, 2018 187.49 188.12 186.61 187.79 2,006,342 -0.03(-0.02%)
Jan 22, 2018 186.89 188.09 186.49 187.82 2,597,224 +1.53(+0.82%)
Jan 19, 2018 184.54 186.44 183.87 186.29 3,447,416 +2.29(+1.25%)
Jan 18, 2018 183.40 184.92 183.40 184.00 2,237,362 +0.39(+0.21%)
Jan 17, 2018 183.69 184.17 182.66 183.62 1,790,283 +0.46(+0.25%)
Jan 16, 2018 182.96 183.90 182.69 183.16 2,354,073 +0.44(+0.24%)
Jan 12, 2018 182.72 182.72 182.72 0 -0.01(-0.00%)
Jan 11, 2018 181.96 182.88 181.87 182.73 3,625,170 +0.72(+0.40%)
Jan 10, 2018 180.85 182.53 180.74 182.01 4,186,102 +0.38(+0.21%)
Jan 09, 2018 182.60 183.54 180.05 181.63 3,797,289 -1.04(-0.57%)
Jan 08, 2018 183.48 184.36 182.67 182.67 2,071,473 -1.15(-0.62%)
Jan 05, 2018 181.73 184.01 181.53 183.82 3,714,035 +2.41(+1.33%)
Jan 04, 2018 179.92 182.41 179.89 181.41 3,357,311 +1.55(+0.86%)
Jan 03, 2018 178.81 180.01 178.17 179.85 2,357,333 +1.10(+0.61%)
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.