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 (%)
Jul 31, 2017 155.58 156.04 154.24 154.31 1,471,415 -0.98(-0.63%)
Jul 28, 2017 154.08 155.62 153.44 155.29 1,697,272 +1.39(+0.90%)
Jul 27, 2017 155.40 155.56 153.05 153.90 1,692,056 -1.79(-1.15%)
Jul 26, 2017 155.74 156.52 155.15 155.69 2,152,412 -0.56(-0.36%)
Jul 25, 2017 157.15 157.56 155.99 156.25 1,757,627 +0.17(+0.11%)
Jul 24, 2017 156.60 156.87 155.43 156.08 1,288,572 -0.23(-0.15%)
Jul 21, 2017 155.63 156.49 155.24 156.31 1,225,161 +0.58(+0.37%)
Jul 20, 2017 154.15 155.97 153.92 155.73 1,827,425 +1.49(+0.97%)
Jul 19, 2017 153.25 154.94 153.25 154.24 1,673,791 +0.93(+0.61%)
Jul 18, 2017 154.73 155.00 152.61 153.31 2,499,791 -1.69(-1.09%)
Jul 17, 2017 155.46 155.81 154.65 155.00 2,107,387 -0.27(-0.17%)
Jul 14, 2017 154.98 155.93 154.45 155.27 1,988,832 +0.23(+0.15%)
Jul 13, 2017 154.81 155.59 153.71 155.04 2,332,480 +0.44(+0.28%)
Jul 12, 2017 153.97 155.09 153.82 154.60 1,607,099 +0.56(+0.36%)
Jul 11, 2017 153.47 154.56 152.55 154.04 2,022,936 +0.00(+0.00%)
Jul 10, 2017 153.39 154.77 153.39 154.04 1,385,094 +0.16(+0.10%)
Jul 07, 2017 152.93 154.26 152.60 153.88 1,412,312 +1.55(+1.02%)
Jul 06, 2017 153.29 153.66 151.80 152.33 1,545,686 -1.00(-0.65%)
Jul 05, 2017 151.87 154.50 151.79 153.33 1,790,295 +0.93(+0.61%)
Jul 03, 2017 152.63 153.44 151.92 152.40 2,199,625 +0.57(+0.38%)
Jun 30, 2017 151.99 152.90 151.38 151.83 1,612,398 +0.05(+0.03%)
Jun 29, 2017 152.51 152.51 150.88 151.78 1,410,821 -0.16(-0.11%)
Jun 28, 2017 152.39 153.18 151.52 151.94 1,681,328 +0.75(+0.50%)
Jun 27, 2017 151.35 152.10 150.39 151.19 1,578,495 +0.00(+0.00%)
Jun 26, 2017 152.20 152.28 150.41 151.19 1,490,766 -0.91(-0.60%)
Jun 23, 2017 153.02 153.51 151.72 152.10 2,015,623 -0.88(-0.58%)
Jun 22, 2017 152.06 155.15 152.01 152.98 2,175,870 +0.88(+0.58%)
Jun 21, 2017 151.71 152.81 151.25 152.10 1,555,155 +0.50(+0.33%)
Jun 20, 2017 151.58 152.21 151.10 151.60 1,328,714 -0.13(-0.09%)
Jun 19, 2017 151.00 152.35 150.80 151.73 1,561,603 +1.14(+0.76%)
Jun 16, 2017 149.50 150.99 149.23 150.59 2,752,359 +1.29(+0.86%)
Jun 15, 2017 149.81 150.34 148.84 149.30 1,556,088 -0.83(-0.55%)
Jun 14, 2017 148.83 150.28 148.45 150.13 1,614,570 +1.36(+0.91%)
Jun 13, 2017 148.13 149.60 147.60 148.77 2,051,202 +0.92(+0.62%)
Jun 12, 2017 149.79 149.66 145.34 147.85 2,510,981 -1.94(-1.30%)
Jun 09, 2017 149.51 150.76 149.00 149.79 1,934,894 +0.48(+0.32%)
Jun 08, 2017 150.39 148.71 149.31 2,393,499 -0.27(-0.18%)
Jun 07, 2017 148.69 149.99 147.83 149.58 2,074,528 +1.58(+1.07%)
Jun 06, 2017 147.68 149.25 147.26 148.00 1,814,457 +0.00(+0.00%)
Jun 05, 2017 147.70 148.32 147.37 148.00 1,571,508 +0.27(+0.18%)
Jun 02, 2017 147.74 148.70 145.18 147.73 1,721,822 +0.08(+0.05%)
Jun 01, 2017 145.37 147.75 144.98 147.65 2,426,126 +2.79(+1.93%)
May 31, 2017 145.71 146.50 142.66 144.86 2,445,704 -0.69(-0.47%)
May 30, 2017 145.63 147.48 145.45 145.55 1,746,823 -0.02(-0.01%)
May 26, 2017 145.61 146.97 145.23 145.57 1,907,532 +0.34(+0.23%)
May 25, 2017 143.93 146.47 143.93 145.23 2,075,810 +1.29(+0.90%)
May 24, 2017 141.88 144.79 141.60 143.94 2,259,592 +2.05(+1.44%)
May 23, 2017 141.00 142.05 140.57 141.89 1,599,865 +0.89(+0.63%)
May 22, 2017 141.56 141.77 140.24 141.00 2,374,062 -0.36(-0.25%)
May 19, 2017 140.28 142.25 139.45 141.36 2,601,041 +1.13(+0.81%)
May 18, 2017 139.04 141.31 139.01 140.23 3,870,865 +1.17(+0.84%)
May 17, 2017 141.86 141.37 138.91 139.06 3,733,279 -2.80(-1.97%)
May 16, 2017 142.09 142.44 140.32 141.86 2,820,051 -0.35(-0.25%)
May 15, 2017 142.64 143.23 141.52 142.21 4,289,190 -0.69(-0.48%)
May 12, 2017 143.92 144.87 142.62 142.90 2,448,879 -1.49(-1.03%)
May 11, 2017 143.72 144.76 142.65 144.39 3,038,842 +1.35(+0.94%)
May 10, 2017 142.05 143.27 141.74 143.04 2,517,935 +0.64(+0.45%)
May 09, 2017 141.34 142.53 141.12 142.40 3,930,096 +0.84(+0.59%)
May 08, 2017 140.70 141.71 140.26 141.56 1,899,781 +0.79(+0.56%)
May 05, 2017 140.17 140.85 139.83 140.77 1,466,007 +0.68(+0.49%)
May 04, 2017 139.17 140.23 138.49 140.09 2,442,459 +1.14(+0.82%)
May 03, 2017 139.00 139.97 138.32 138.95 3,365,995 +0.04(+0.03%)
May 02, 2017 136.23 139.44 135.61 138.91 4,731,927 +2.13(+1.56%)
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.