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 (%)
Aug 31, 2005 79.00 79.75 78.57 79.67 3,692,800 +0.63(+0.80%)
Aug 30, 2005 78.33 79.30 78.05 79.04 3,277,400 +0.69(+0.88%)
Aug 29, 2005 76.93 78.50 76.84 78.35 2,696,600 +0.62(+0.80%)
Aug 26, 2005 78.55 78.58 77.30 77.73 3,178,600 -0.77(-0.98%)
Aug 25, 2005 77.10 78.60 76.81 78.50 2,994,400 +1.79(+2.33%)
Aug 24, 2005 77.59 77.85 76.71 76.71 2,295,200 -0.88(-1.13%)
Aug 23, 2005 78.00 78.41 77.59 77.59 2,179,400 -0.18(-0.23%)
Aug 22, 2005 77.90 78.70 77.51 77.77 2,523,600 +0.20(+0.26%)
Aug 19, 2005 77.80 78.03 77.20 77.57 2,548,400 -0.04(-0.05%)
Aug 18, 2005 77.81 78.61 77.37 77.61 3,612,600 -0.12(-0.15%)
Aug 17, 2005 78.20 78.20 77.04 77.73 2,925,600 -0.76(-0.97%)
Aug 16, 2005 79.15 79.30 78.34 78.49 1,757,000 -0.76(-0.96%)
Aug 15, 2005 79.28 79.37 78.72 79.25 2,348,200 -0.23(-0.29%)
Aug 12, 2005 79.33 79.64 78.54 79.48 3,352,600 +0.21(+0.26%)
Aug 11, 2005 78.09 79.37 78.08 79.27 3,690,600 +1.17(+1.50%)
Aug 10, 2005 77.39 79.00 77.20 78.10 5,091,000 +1.11(+1.44%)
Aug 09, 2005 74.94 77.15 74.67 76.99 4,872,200 +2.11(+2.82%)
Aug 08, 2005 75.90 76.32 74.28 74.88 3,359,200 -0.67(-0.89%)
Aug 05, 2005 76.77 77.07 75.50 75.55 5,161,600 -1.22(-1.59%)
Aug 04, 2005 76.89 77.00 76.56 76.77 4,690,200 -0.12(-0.16%)
Aug 03, 2005 77.00 77.40 76.20 76.89 5,195,400 +0.01(+0.01%)
Aug 02, 2005 77.83 77.85 76.51 76.88 6,638,600 -0.92(-1.18%)
Aug 01, 2005 77.66 78.25 77.50 77.80 5,722,600 +0.40(+0.52%)
Jul 29, 2005 78.45 78.87 77.20 77.40 5,881,200 -1.00(-1.28%)
Jul 28, 2005 75.25 79.01 75.06 78.40 11,169,000 +3.78(+5.07%)
Jul 27, 2005 76.15 76.57 74.55 74.62 6,612,200 -1.18(-1.56%)
Jul 26, 2005 76.01 76.15 75.17 75.80 6,639,600 -0.21(-0.28%)
Jul 25, 2005 76.35 76.85 75.35 76.01 4,665,000 -0.44(-0.58%)
Jul 22, 2005 76.40 77.61 76.21 76.45 4,723,600 -0.11(-0.14%)
Jul 21, 2005 76.55 77.76 75.36 76.56 7,154,000 -1.97(-2.51%)
Jul 20, 2005 78.50 79.10 77.74 78.53 4,327,400 -0.47(-0.59%)
Jul 19, 2005 81.55 81.69 78.00 79.00 8,880,400 -2.23(-2.75%)
Jul 18, 2005 81.38 81.72 80.57 81.23 2,231,800 -0.15(-0.18%)
Jul 15, 2005 80.70 81.72 80.22 81.38 3,267,600 +1.02(+1.27%)
Jul 14, 2005 82.50 82.51 79.80 80.36 5,035,000 -1.42(-1.74%)
Jul 13, 2005 82.25 83.00 80.30 81.78 4,873,600 -1.43(-1.72%)
Jul 12, 2005 83.91 84.08 81.64 83.21 3,818,200 -0.67(-0.80%)
Jul 11, 2005 84.95 84.98 83.60 83.88 2,686,400 -0.44(-0.52%)
Jul 08, 2005 84.01 84.60 83.75 84.32 2,724,800 +0.33(+0.39%)
Jul 07, 2005 83.20 84.18 82.19 83.99 3,406,000 +0.42(+0.50%)
Jul 06, 2005 84.20 85.89 83.19 83.57 6,290,800 -0.63(-0.75%)
Jul 05, 2005 82.00 84.31 82.00 84.20 3,207,000 +1.84(+2.23%)
Jul 01, 2005 82.84 83.12 81.91 82.36 1,920,800 -0.46(-0.56%)
Jun 30, 2005 84.35 84.46 82.60 82.82 3,184,000 -1.00(-1.19%)
Jun 29, 2005 83.87 84.70 83.60 83.82 3,722,600 +0.05(+0.06%)
Jun 28, 2005 82.70 83.88 82.55 83.77 2,937,800 +1.39(+1.69%)
Jun 27, 2005 82.16 82.70 81.85 82.38 3,844,800 +0.22(+0.27%)
Jun 24, 2005 83.00 83.49 82.15 82.16 5,143,000 -0.92(-1.11%)
Jun 23, 2005 84.20 84.35 83.08 83.08 4,035,000 -1.24(-1.47%)
Jun 22, 2005 85.50 86.47 84.32 84.32 4,935,000 -0.08(-0.09%)
Jun 21, 2005 85.08 85.80 84.28 84.40 3,563,400 -0.68(-0.80%)
Jun 20, 2005 83.06 85.22 83.00 85.08 3,834,400 +2.02(+2.43%)
Jun 17, 2005 83.85 83.85 82.99 83.06 3,973,000 +0.69(+0.84%)
Jun 16, 2005 83.15 83.92 81.80 82.37 4,737,400 -1.75(-2.08%)
Jun 15, 2005 83.65 84.56 82.96 84.12 3,595,400 +0.95(+1.14%)
Jun 14, 2005 82.66 83.46 82.36 83.17 2,903,200 +0.51(+0.62%)
Jun 13, 2005 81.00 82.66 80.98 82.66 2,812,200 +1.50(+1.85%)
Jun 10, 2005 82.52 84.47 80.81 81.16 2,651,000 -1.36(-1.65%)
Jun 09, 2005 80.60 82.52 80.40 82.52 4,428,000 +2.34(+2.92%)
Jun 08, 2005 81.25 81.75 79.80 80.18 4,294,600 -0.95(-1.17%)
Jun 07, 2005 79.55 81.43 79.34 81.13 4,148,600 +1.79(+2.26%)
Jun 06, 2005 79.50 79.64 78.92 79.34 2,091,000 -0.41(-0.51%)
Jun 03, 2005 79.15 79.81 79.09 79.75 3,479,600 +0.68(+0.86%)
Jun 02, 2005 78.25 79.19 78.14 79.07 2,669,200 +0.22(+0.28%)
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.