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, 2018 185.40 185.79 183.46 183.50 2,504,387 -1.86(-1.00%)
Jun 28, 2018 184.39 186.35 183.01 185.36 3,420,582 -3.46(-1.83%)
Jun 27, 2018 187.51 190.15 187.31 188.82 1,471,847 +0.74(+0.39%)
Jun 26, 2018 188.63 189.78 187.87 188.08 1,203,426 -1.50(-0.79%)
Jun 25, 2018 190.65 190.86 188.76 189.58 1,278,585 -1.34(-0.70%)
Jun 22, 2018 189.27 191.47 189.27 190.92 1,513,811 +1.77(+0.94%)
Jun 21, 2018 190.38 191.30 189.10 189.15 1,038,548 -1.08(-0.57%)
Jun 20, 2018 189.20 190.72 188.67 190.23 1,287,564 +0.95(+0.50%)
Jun 19, 2018 186.31 189.79 186.09 189.28 1,508,467 +2.33(+1.25%)
Jun 18, 2018 189.09 189.20 186.67 186.95 1,351,578 -2.55(-1.35%)
Jun 15, 2018 189.61 188.09 189.50 2,971,264 +1.41(+0.75%)
Jun 14, 2018 187.77 188.64 187.20 188.09 1,511,346 +0.67(+0.36%)
Jun 13, 2018 185.05 188.52 184.98 187.42 4,058,037 +6.74(+3.73%)
Jun 12, 2018 181.22 182.29 179.15 180.68 2,960,600 -1.38(-0.76%)
Jun 11, 2018 180.84 182.41 180.13 182.06 1,653,816 +1.25(+0.69%)
Jun 08, 2018 179.87 180.83 179.43 180.81 2,222,725 +1.07(+0.60%)
Jun 07, 2018 179.12 180.00 178.20 179.74 2,409,876 +0.73(+0.41%)
Jun 06, 2018 179.09 179.01 1,966,134 +3.36(+1.91%)
Jun 05, 2018 176.05 176.59 174.91 175.65 1,834,386 -0.65(-0.37%)
Jun 04, 2018 176.60 177.13 176.03 176.30 1,062,247 -0.30(-0.17%)
Jun 01, 2018 176.60 177.00 176.08 176.60 1,674,328 +0.47(+0.27%)
May 31, 2018 177.71 177.71 175.10 176.13 2,587,374 -1.74(-0.98%)
May 30, 2018 177.45 178.17 176.94 177.87 1,342,204 +1.09(+0.62%)
May 29, 2018 177.70 178.00 176.47 176.78 1,732,336 -1.76(-0.99%)
May 25, 2018 178.54 178.54 178.54 0 +1.42(+0.80%)
May 24, 2018 177.25 177.59 175.47 177.12 1,155,229 -0.22(-0.12%)
May 23, 2018 177.04 177.57 176.36 177.34 1,277,252 +0.13(+0.07%)
May 22, 2018 177.88 178.99 177.21 177.21 2,348,055 -0.51(-0.29%)
May 21, 2018 177.89 177.89 176.64 177.72 1,183,640 +0.91(+0.51%)
May 18, 2018 177.07 177.56 176.25 176.81 1,559,684 -0.22(-0.12%)
May 17, 2018 177.47 178.06 176.72 177.03 1,447,600 -0.44(-0.25%)
May 16, 2018 177.50 177.95 176.69 177.47 1,458,464 +0.37(+0.21%)
May 15, 2018 177.67 177.87 176.68 177.10 1,610,834 -0.72(-0.40%)
May 14, 2018 174.81 177.90 173.83 177.82 3,432,233 +3.15(+1.80%)
May 11, 2018 171.01 174.67 169.10 174.67 3,204,710 +4.08(+2.39%)
May 10, 2018 170.99 172.12 170.15 170.59 1,633,873 +0.02(+0.01%)
May 09, 2018 170.80 171.84 170.04 170.57 1,988,926 -0.26(-0.15%)
May 08, 2018 171.19 171.47 170.19 170.83 1,965,830 -0.57(-0.33%)
May 07, 2018 172.39 172.69 171.35 171.40 2,032,845 -0.86(-0.50%)
May 04, 2018 171.68 173.24 171.02 172.26 2,027,504 +0.13(+0.08%)
May 03, 2018 176.33 176.33 171.55 172.13 3,741,742 -4.62(-2.61%)
May 02, 2018 178.84 179.00 176.11 176.75 2,433,702 -1.96(-1.10%)
May 01, 2018 179.67 180.68 178.35 178.71 1,921,134 -0.34(-0.19%)
Apr 30, 2018 181.00 178.86 179.05 1,910,676 -0.83(-0.46%)
Apr 27, 2018 178.71 181.26 178.71 179.88 1,101,625 +1.06(+0.59%)
Apr 26, 2018 178.72 179.90 178.05 178.82 2,411,627 -0.17(-0.09%)
Apr 25, 2018 177.03 179.04 176.50 178.99 1,292,777 +1.79(+1.01%)
Apr 24, 2018 177.74 178.44 176.43 177.20 1,614,310 +0.10(+0.06%)
Apr 23, 2018 177.07 177.42 176.18 177.10 2,281,583 +0.18(+0.10%)
Apr 20, 2018 176.68 177.07 175.58 176.92 1,673,802 +0.49(+0.28%)
Apr 19, 2018 177.00 177.41 175.47 176.43 1,243,509 -1.10(-0.62%)
Apr 18, 2018 177.10 178.22 176.96 177.53 1,986,324 +0.24(+0.14%)
Apr 17, 2018 177.11 177.39 175.23 177.29 2,547,608 +1.40(+0.80%)
Apr 16, 2018 173.94 177.60 173.38 175.89 2,658,401 +2.96(+1.71%)
Apr 13, 2018 173.97 174.13 172.44 172.93 2,350,627 -0.35(-0.20%)
Apr 12, 2018 171.67 173.89 171.41 173.28 2,558,111 +2.01(+1.17%)
Apr 11, 2018 172.65 173.45 170.84 171.27 2,382,297 -2.60(-1.50%)
Apr 10, 2018 172.17 174.11 170.69 173.87 8,211,422 +2.35(+1.37%)
Apr 09, 2018 170.62 173.39 169.45 171.52 3,074,587 +1.14(+0.67%)
Apr 06, 2018 170.30 170.93 169.19 170.38 2,845,351 -0.33(-0.19%)
Apr 05, 2018 170.73 173.12 170.11 170.71 1,678,054 +0.32(+0.19%)
Apr 04, 2018 168.16 170.96 167.38 170.39 1,847,803 +1.63(+0.97%)
Apr 03, 2018 168.63 169.38 168.15 168.76 1,952,316 +0.65(+0.39%)
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.