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, 2017 117.49 119.93 116.37 118.61 5,515,224 +1.90(+1.63%)
Jan 30, 2017 117.55 117.55 116.04 116.71 3,316,463 -0.74(-0.63%)
Jan 27, 2017 118.15 118.39 117.13 117.45 2,196,820 -0.19(-0.16%)
Jan 26, 2017 119.00 119.42 117.63 117.64 2,671,610 -1.50(-1.26%)
Jan 25, 2017 118.04 119.62 117.13 119.14 3,623,432 +1.53(+1.30%)
Jan 24, 2017 118.43 118.94 116.56 117.61 6,435,153 -1.59(-1.33%)
Jan 23, 2017 122.45 123.85 118.00 119.20 9,677,557 -3.33(-2.72%)
Jan 20, 2017 122.41 123.95 121.72 122.53 3,334,442 -0.03(-0.02%)
Jan 19, 2017 121.00 122.92 119.27 122.56 4,090,671 +1.59(+1.31%)
Jan 18, 2017 121.59 121.86 119.92 120.97 4,245,420 -0.07(-0.06%)
Jan 17, 2017 122.35 122.35 120.01 121.04 2,775,527 -1.27(-1.04%)
Jan 13, 2017 122.31 122.31 122.31 0 -0.33(-0.27%)
Jan 12, 2017 121.86 123.52 121.50 122.64 2,723,069 +0.01(+0.01%)
Jan 11, 2017 122.45 123.85 121.93 122.63 2,728,438 -0.04(-0.03%)
Jan 10, 2017 122.46 123.73 121.60 122.67 3,129,094 -0.51(-0.41%)
Jan 09, 2017 123.95 124.23 121.25 123.18 2,455,673 -1.08(-0.87%)
Jan 06, 2017 124.49 125.79 124.03 124.26 2,970,031 -0.25(-0.20%)
Jan 05, 2017 124.25 126.25 124.25 124.51 2,566,374 +0.53(+0.43%)
Jan 04, 2017 123.14 124.26 121.35 123.98 2,899,577 +1.14(+0.93%)
Jan 03, 2017 124.85 124.88 120.55 122.84 4,162,761 -1.17(-0.94%)
Dec 30, 2016 124.01 124.01 124.01 0 -0.44(-0.35%)
Dec 29, 2016 124.86 125.35 124.32 124.45 1,151,466 -0.13(-0.10%)
Dec 28, 2016 125.96 126.89 124.52 124.58 1,049,525 -1.65(-1.31%)
Dec 27, 2016 125.67 127.32 125.11 126.23 972,553 +0.28(+0.22%)
Dec 23, 2016 125.95 125.95 125.95 0 +1.26(+1.01%)
Dec 22, 2016 123.72 125.45 120.86 124.69 3,329,785 +1.34(+1.09%)
Dec 21, 2016 124.66 124.96 122.31 123.35 2,778,640 -1.28(-1.03%)
Dec 20, 2016 124.54 125.25 124.00 124.63 2,676,059 +0.53(+0.43%)
Dec 19, 2016 126.39 126.81 124.09 124.10 2,498,149 -2.71(-2.14%)
Dec 16, 2016 126.20 127.83 125.72 126.81 3,329,953 +1.39(+1.11%)
Dec 15, 2016 126.86 127.89 125.42 125.42 2,453,367 -1.24(-0.98%)
Dec 14, 2016 127.88 128.22 126.40 126.66 3,749,911 -1.34(-1.05%)
Dec 13, 2016 128.90 129.60 127.12 128.00 3,096,423 -0.27(-0.21%)
Dec 12, 2016 127.96 129.43 127.07 128.27 2,083,095 -0.64(-0.50%)
Dec 09, 2016 129.56 129.93 126.81 128.91 2,069,441 -0.39(-0.30%)
Dec 08, 2016 128.65 130.52 127.24 129.30 2,449,135 +0.65(+0.51%)
Dec 07, 2016 128.28 129.92 126.43 128.65 4,004,340 +0.11(+0.09%)
Dec 06, 2016 129.96 130.10 127.50 128.54 3,015,110 -0.91(-0.70%)
Dec 05, 2016 133.58 133.58 127.34 129.45 4,283,455 -4.04(-3.03%)
Dec 02, 2016 134.91 136.50 132.98 133.49 3,522,666 -1.41(-1.05%)
Dec 01, 2016 130.78 136.14 130.30 134.90 4,291,307 +4.06(+3.10%)
Nov 30, 2016 132.36 132.36 130.37 130.84 3,998,025 -1.19(-0.90%)
Nov 29, 2016 129.68 132.57 129.68 132.03 2,914,015 +3.64(+2.84%)
Nov 28, 2016 128.91 129.48 127.47 128.39 1,862,648 -1.18(-0.91%)
Nov 25, 2016 129.31 131.08 129.16 129.57 1,281,217 +0.24(+0.19%)
Nov 23, 2016 129.33 129.33 129.33 0 +0.91(+0.71%)
Nov 22, 2016 127.06 128.73 127.00 128.42 2,852,821 +1.56(+1.23%)
Nov 21, 2016 125.15 127.34 124.80 126.86 2,467,821 +1.98(+1.59%)
Nov 18, 2016 126.11 126.15 124.73 124.88 2,848,947 -1.32(-1.05%)
Nov 17, 2016 123.45 126.33 123.11 126.20 2,574,868 +2.90(+2.35%)
Nov 16, 2016 123.50 124.40 122.74 123.30 2,522,790 -0.29(-0.23%)
Nov 15, 2016 124.54 124.98 122.45 123.59 2,364,976 -0.39(-0.31%)
Nov 14, 2016 119.14 124.29 118.47 123.98 5,106,960 +4.70(+3.94%)
Nov 11, 2016 122.66 124.23 119.09 119.28 7,150,236 -0.62(-0.52%)
Nov 10, 2016 119.11 122.14 119.11 119.90 5,350,913 +1.88(+1.59%)
Nov 09, 2016 111.93 118.56 110.29 118.02 7,868,016 +5.25(+4.66%)
Nov 08, 2016 109.29 113.14 109.12 112.77 2,668,867 +3.03(+2.76%)
Nov 07, 2016 107.64 110.64 107.44 109.74 3,731,181 +3.64(+3.43%)
Nov 04, 2016 105.54 106.93 105.39 106.10 2,980,086 +0.90(+0.86%)
Nov 03, 2016 105.92 106.84 104.59 105.20 2,548,335 -0.50(-0.47%)
Nov 02, 2016 105.89 107.93 105.28 105.70 2,248,337 -0.12(-0.11%)
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.