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 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%)
May 01, 2017 135.22 137.19 134.56 136.78 3,608,460 +1.71(+1.27%)
Apr 28, 2017 133.67 135.18 133.11 135.07 2,959,157 +1.09(+0.81%)
Apr 27, 2017 134.42 135.45 133.92 133.98 1,779,371 -0.01(-0.01%)
Apr 26, 2017 134.06 135.32 133.80 133.99 1,874,321 +0.16(+0.12%)
Apr 25, 2017 133.35 134.57 133.10 133.83 1,913,299 +1.23(+0.93%)
Apr 24, 2017 132.82 133.48 132.16 132.60 2,240,718 +1.42(+1.08%)
Apr 21, 2017 131.65 132.30 130.50 131.18 5,194,583 -0.75(-0.57%)
Apr 20, 2017 129.36 132.05 128.79 131.93 3,500,384 +2.67(+2.07%)
Apr 19, 2017 128.94 129.84 127.94 129.26 2,209,201 +0.72(+0.56%)
Apr 18, 2017 130.63 130.90 127.86 128.54 1,819,564 -0.77(-0.60%)
Apr 17, 2017 128.65 129.55 128.03 129.31 2,487,134 +0.68(+0.53%)
Apr 13, 2017 128.75 129.53 128.46 128.63 1,909,831 -0.45(-0.35%)
Apr 12, 2017 129.78 129.78 128.41 129.08 1,271,128 -0.44(-0.34%)
Apr 11, 2017 128.30 129.76 128.19 129.52 1,855,803 +0.22(+0.17%)
Apr 10, 2017 128.53 129.95 128.28 129.30 1,510,414 +0.94(+0.73%)
Apr 07, 2017 128.40 129.21 127.92 128.36 1,519,016 -0.48(-0.37%)
Apr 06, 2017 127.08 129.00 127.08 128.84 2,285,085 +1.56(+1.23%)
Apr 05, 2017 128.33 129.07 127.13 127.28 2,016,193 -0.57(-0.45%)
Apr 04, 2017 128.48 129.30 127.20 127.85 1,798,367 -0.89(-0.69%)
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.