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 (%)
Mar 31, 2017 124.06 124.98 123.37 124.89 2,538,343 +0.63(+0.50%)
Mar 30, 2017 123.06 125.78 122.91 124.26 2,411,336 +1.16(+0.94%)
Mar 29, 2017 124.10 124.25 122.62 123.10 2,196,672 -1.25(-1.01%)
Mar 28, 2017 123.48 124.81 123.07 124.36 2,231,386 +0.73(+0.59%)
Mar 27, 2017 122.90 123.89 122.23 123.62 2,878,246 -0.50(-0.40%)
Mar 24, 2017 125.19 125.98 123.39 124.12 3,120,559 -1.04(-0.83%)
Mar 23, 2017 125.49 126.66 124.72 125.16 2,443,661 -0.49(-0.39%)
Mar 22, 2017 126.65 126.65 125.44 125.65 1,995,014 -0.74(-0.59%)
Mar 21, 2017 127.88 128.51 125.96 126.39 2,887,220 -1.23(-0.97%)
Mar 20, 2017 128.99 129.39 127.50 127.63 1,715,453 -1.42(-1.10%)
Mar 17, 2017 130.17 130.36 129.05 129.05 2,783,930 -1.23(-0.95%)
Mar 16, 2017 131.15 131.95 129.56 130.28 3,162,621 -1.03(-0.78%)
Mar 15, 2017 129.50 131.60 129.37 131.31 2,229,661 +2.10(+1.63%)
Mar 14, 2017 129.29 129.52 128.44 129.20 1,843,055 -0.65(-0.50%)
Mar 13, 2017 129.83 130.40 129.59 129.85 2,468,455 -0.18(-0.14%)
Mar 10, 2017 130.42 131.40 129.55 130.03 2,591,871 -0.01(-0.01%)
Mar 09, 2017 129.00 130.48 128.99 130.04 3,820,530 +1.08(+0.84%)
Mar 08, 2017 127.92 129.35 127.92 128.96 3,169,451 +1.10(+0.86%)
Mar 07, 2017 128.30 129.40 127.65 127.86 3,139,786 -0.69(-0.54%)
Mar 06, 2017 127.07 128.82 127.05 128.56 2,224,873 +0.60(+0.47%)
Mar 03, 2017 126.74 128.15 126.56 127.96 2,138,469 +1.15(+0.91%)
Mar 02, 2017 127.21 127.68 126.65 126.81 1,591,235 -0.52(-0.41%)
Mar 01, 2017 127.47 128.43 126.92 127.32 3,965,926 +1.25(+0.99%)
Feb 28, 2017 126.84 127.15 125.95 126.07 2,160,349 -0.69(-0.54%)
Feb 27, 2017 125.88 127.28 125.84 126.76 2,417,399 +0.48(+0.38%)
Feb 24, 2017 126.78 126.95 125.59 126.28 2,414,890 -0.74(-0.59%)
Feb 23, 2017 126.52 127.22 125.88 127.02 2,589,928 +0.92(+0.73%)
Feb 22, 2017 123.91 126.96 123.86 126.10 3,544,002 +2.40(+1.94%)
Feb 21, 2017 123.13 124.48 122.85 123.70 2,805,067 +1.05(+0.85%)
Feb 17, 2017 122.65 122.65 122.65 0 -4.13(-3.26%)
Feb 16, 2017 125.45 126.91 124.72 126.78 3,898,460 +1.03(+0.82%)
Feb 15, 2017 123.26 126.28 123.26 125.76 4,868,539 +2.58(+2.09%)
Feb 14, 2017 119.07 124.22 119.06 123.18 5,250,515 +3.68(+3.08%)
Feb 13, 2017 119.22 119.83 119.04 119.50 2,075,961 +0.35(+0.30%)
Feb 10, 2017 119.18 119.51 118.48 119.15 2,020,374 +0.47(+0.40%)
Feb 09, 2017 118.80 119.34 117.88 118.68 3,003,839 -0.12(-0.10%)
Feb 08, 2017 117.91 118.90 117.01 118.80 2,229,589 +0.65(+0.55%)
Feb 07, 2017 118.27 118.67 117.02 118.15 2,955,236 -0.12(-0.10%)
Feb 06, 2017 119.28 119.94 117.61 118.27 2,540,632 -1.73(-1.44%)
Feb 03, 2017 118.05 120.39 117.86 120.00 3,828,968 +2.07(+1.75%)
Feb 02, 2017 118.76 119.14 117.29 117.93 2,953,938 -1.14(-0.95%)
Feb 01, 2017 115.83 119.45 115.57 119.07 6,856,725 +2.94(+2.53%)
Jan 31, 2017 115.04 117.42 113.94 116.13 5,632,881 +1.86(+1.63%)
Jan 30, 2017 115.09 115.09 113.62 114.27 3,387,213 -0.72(-0.63%)
Jan 27, 2017 115.68 115.92 114.68 115.00 2,243,685 -0.19(-0.16%)
Jan 26, 2017 116.51 116.93 115.17 115.18 2,728,603 -1.47(-1.26%)
Jan 25, 2017 115.57 117.12 114.68 116.65 3,700,731 +1.50(+1.30%)
Jan 24, 2017 115.96 116.46 114.12 115.15 6,572,434 -1.56(-1.33%)
Jan 23, 2017 119.89 121.26 115.53 116.71 9,884,009 -3.26(-2.72%)
Jan 20, 2017 119.85 121.36 119.18 119.97 3,405,576 -0.03(-0.02%)
Jan 19, 2017 118.47 120.35 116.78 120.00 4,177,937 +1.56(+1.31%)
Jan 18, 2017 119.05 119.31 117.42 118.44 4,335,988 -0.07(-0.06%)
Jan 17, 2017 119.79 119.79 117.50 118.51 2,834,737 -1.24(-1.04%)
Jan 13, 2017 119.75 119.75 119.75 0 -0.32(-0.27%)
Jan 12, 2017 119.31 120.94 118.96 120.08 2,781,160 +0.01(+0.01%)
Jan 11, 2017 119.89 121.26 119.38 120.07 2,786,644 -0.04(-0.03%)
Jan 10, 2017 119.90 121.15 119.06 120.11 3,195,847 -0.25(-0.21%)
Jan 09, 2017 121.11 121.39 118.48 120.36 2,513,160 -1.06(-0.87%)
Jan 06, 2017 121.64 122.91 121.19 121.42 3,039,560 -0.24(-0.20%)
Jan 05, 2017 121.41 123.36 121.41 121.66 2,626,453 +0.52(+0.43%)
Jan 04, 2017 120.32 121.42 118.57 121.14 2,967,456 +1.11(+0.93%)
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.