Indicators

Aetna (NY: AET )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2018		212.70	212.70	212.70	0	+0.70(+0.33%)
Nov 27, 2018	209.62	212.00	208.72	212.00	10,340,357	+1.90(+0.90%)
Nov 26, 2018	208.94	211.03	208.93	210.10	7,545,901	+4.74(+2.31%)
Nov 23, 2018	204.06	205.84	203.70	205.36	910,800	+1.06(+0.52%)
Nov 21, 2018		204.30	204.30	204.30	0	+0.30(+0.15%)
Nov 20, 2018	207.13	207.22	204.00	204.00	5,670,493	-3.49(-1.68%)
Nov 19, 2018	209.29	209.82	207.10	207.49	3,371,925	-1.52(-0.73%)
Nov 16, 2018	208.95	209.98	208.91	209.01	2,722,900	-0.35(-0.17%)
Nov 15, 2018	207.28	209.85	206.65	209.36	3,287,544	+1.31(+0.63%)
Nov 14, 2018	209.89	210.90	207.68	208.05	2,508,111	-1.47(-0.70%)
Nov 13, 2018	209.91	210.67	209.00	209.52	1,755,091	+0.19(+0.09%)
Nov 12, 2018	209.16	210.61	209.02	209.33	1,526,797	-0.03(-0.01%)
Nov 09, 2018	209.42	210.12	208.56	209.36	1,980,800	+0.13(+0.06%)
Nov 08, 2018	208.62	209.70	207.87	209.23	3,423,561	+0.39(+0.19%)
Nov 07, 2018	207.91	209.75	207.71	208.84	3,348,081	+1.79(+0.86%)
Nov 06, 2018	202.62	207.13	202.15	207.05	4,648,549	+7.72(+3.87%)
Nov 05, 2018	198.68	200.30	198.68	199.33	1,095,333	+1.12(+0.57%)
Nov 02, 2018	200.97	201.54	197.81	198.21	1,853,100	-1.93(-0.96%)

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.