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 (%)
Oct 31, 2013 62.13 63.07 61.97 62.70 3,645,120 +0.58(+0.93%)
Oct 30, 2013 61.17 62.95 61.17 62.12 4,453,621 +1.37(+2.26%)
Oct 29, 2013 61.58 61.70 60.32 60.75 7,963,134 -1.03(-1.67%)
Oct 28, 2013 62.01 62.10 61.54 61.78 4,416,548 -0.04(-0.06%)
Oct 25, 2013 61.82 61.93 61.54 61.82 1,955,304 +0.12(+0.19%)
Oct 24, 2013 62.33 62.80 61.39 61.70 3,406,409 -0.65(-1.04%)
Oct 23, 2013 63.52 63.66 62.15 62.35 3,653,390 -1.44(-2.26%)
Oct 22, 2013 63.52 63.95 63.29 63.79 3,514,479 +0.60(+0.95%)
Oct 21, 2013 63.71 63.93 63.12 63.19 2,921,411 -0.24(-0.38%)
Oct 18, 2013 64.22 64.36 61.66 63.43 6,354,018 -0.75(-1.17%)
Oct 17, 2013 64.64 64.64 63.90 64.18 5,263,060 -1.47(-2.24%)
Oct 16, 2013 65.11 65.87 64.78 65.65 2,119,298 +0.79(+1.22%)
Oct 15, 2013 65.46 65.63 64.59 64.86 1,696,820 -0.65(-0.99%)
Oct 14, 2013 65.18 65.66 64.74 65.51 1,654,773 +0.01(+0.02%)
Oct 11, 2013 65.90 65.90 65.17 65.50 2,421,683 -0.21(-0.32%)
Oct 10, 2013 64.40 66.02 64.36 65.71 3,568,293 +1.85(+2.90%)
Oct 09, 2013 64.26 64.57 63.78 63.86 2,413,552 -0.42(-0.65%)
Oct 08, 2013 65.14 65.14 64.27 64.28 1,627,415 -1.07(-1.64%)
Oct 07, 2013 65.88 66.12 65.28 65.35 2,079,120 -1.09(-1.64%)
Oct 04, 2013 64.33 66.50 64.24 66.44 4,246,571 +2.21(+3.44%)
Oct 03, 2013 64.73 64.89 64.02 64.23 2,140,680 -0.53(-0.82%)
Oct 02, 2013 64.72 65.00 64.28 64.76 1,845,903 -0.14(-0.22%)
Oct 01, 2013 64.20 65.21 64.04 64.90 2,051,938 +0.88(+1.37%)
Sep 30, 2013 63.90 64.41 63.52 64.02 1,860,220 -0.46(-0.71%)
Sep 27, 2013 64.68 64.78 63.96 64.48 1,625,031 -0.30(-0.46%)
Sep 26, 2013 64.76 65.60 64.50 64.78 1,155,390 -0.14(-0.22%)
Sep 25, 2013 64.94 65.08 64.50 64.92 2,401,339 +0.11(+0.17%)
Sep 24, 2013 64.17 65.39 64.05 64.81 3,004,016 +0.71(+1.11%)
Sep 23, 2013 64.65 65.08 63.40 64.10 3,206,668 -0.63(-0.97%)
Sep 20, 2013 64.93 65.72 64.64 64.73 4,674,255 -0.11(-0.17%)
Sep 19, 2013 66.60 67.40 64.60 64.84 5,500,447 -1.76(-2.64%)
Sep 18, 2013 67.52 67.57 66.00 66.60 5,621,142 -1.15(-1.70%)
Sep 17, 2013 68.62 68.86 67.32 67.75 4,496,783 -0.96(-1.40%)
Sep 16, 2013 68.31 69.19 68.24 68.71 2,705,342 +1.24(+1.84%)
Sep 13, 2013 66.62 68.49 66.38 67.47 4,428,129 +1.77(+2.69%)
Sep 12, 2013 65.84 66.25 65.63 65.70 1,469,449 -0.06(-0.09%)
Sep 11, 2013 65.54 65.81 65.22 65.76 2,066,356 +0.38(+0.58%)
Sep 10, 2013 65.39 65.45 64.57 65.38 2,512,093 +0.33(+0.51%)
Sep 09, 2013 65.01 65.24 64.47 65.05 2,113,246 -0.06(-0.09%)
Sep 06, 2013 65.35 65.63 64.22 65.11 2,355,024 -0.15(-0.23%)
Sep 05, 2013 64.21 65.50 64.13 65.26 2,486,730 +0.95(+1.48%)
Sep 04, 2013 63.83 64.53 63.54 64.31 2,212,687 +0.54(+0.85%)
Sep 03, 2013 63.83 64.35 63.41 63.77 1,806,526 +0.38(+0.60%)
Aug 30, 2013 63.91 64.45 63.22 63.39 1,860,430 -0.37(-0.58%)
Aug 29, 2013 62.63 63.96 62.46 63.76 1,723,453 +0.97(+1.54%)
Aug 28, 2013 62.88 63.27 62.68 62.79 2,072,647 -0.27(-0.43%)
Aug 27, 2013 63.40 63.70 63.01 63.06 2,437,693 -0.80(-1.25%)
Aug 26, 2013 64.71 64.93 63.85 63.86 1,812,166 -0.85(-1.31%)
Aug 23, 2013 63.91 64.79 63.72 64.71 2,538,861 +1.01(+1.59%)
Aug 22, 2013 62.99 63.75 62.89 63.70 1,949,432 +0.89(+1.42%)
Aug 21, 2013 63.05 63.38 62.68 62.81 2,006,128 -0.24(-0.38%)
Aug 20, 2013 62.09 63.41 62.02 63.05 2,333,797 +0.85(+1.37%)
Aug 19, 2013 62.23 62.87 62.10 62.20 1,629,237 +0.05(+0.08%)
Aug 16, 2013 61.73 62.66 61.57 62.15 1,600,581 +0.19(+0.31%)
Aug 15, 2013 62.69 63.25 61.93 61.96 1,739,536 -1.28(-2.02%)
Aug 14, 2013 63.88 63.98 63.13 63.24 1,867,793 -0.81(-1.26%)
Aug 13, 2013 63.40 64.10 62.99 64.05 2,291,922 +0.61(+0.96%)
Aug 12, 2013 63.45 63.60 63.16 63.44 1,292,998 -0.43(-0.67%)
Aug 09, 2013 64.35 64.50 63.66 63.87 1,395,546 -0.33(-0.51%)
Aug 08, 2013 63.39 64.41 63.17 64.20 2,541,326 +1.04(+1.65%)
Aug 07, 2013 63.95 64.13 63.05 63.16 2,062,969 -0.89(-1.39%)
Aug 06, 2013 64.13 64.24 63.19 64.05 2,183,291 -0.20(-0.31%)
Aug 05, 2013 63.55 64.50 63.38 64.25 1,424,799 +0.69(+1.09%)
Aug 02, 2013 63.52 63.93 63.24 63.56 2,046,808 -0.17(-0.27%)
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.