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 (%)
Apr 30, 2004 21.00 21.04 20.16 20.69 3,741,100 -0.24(-1.16%)
Apr 29, 2004 21.93 21.94 20.78 20.93 3,180,400 -1.01(-4.59%)
Apr 28, 2004 22.31 22.32 21.91 21.94 897,900 -0.37(-1.67%)
Apr 27, 2004 22.30 22.39 22.07 22.31 1,110,600 -0.01(-0.02%)
Apr 26, 2004 22.53 22.56 22.26 22.32 1,053,200 -0.27(-1.22%)
Apr 23, 2004 22.73 22.84 22.34 22.59 782,200 -0.25(-1.08%)
Apr 22, 2004 22.27 23.14 22.25 22.84 1,941,100 +0.77(+3.50%)
Apr 21, 2004 21.55 22.07 21.51 22.07 1,830,500 +0.56(+2.62%)
Apr 20, 2004 22.16 22.16 21.45 21.50 1,292,400 -0.67(-3.02%)
Apr 19, 2004 21.90 22.37 21.84 22.17 1,816,600 +0.32(+1.48%)
Apr 16, 2004 21.62 21.90 21.31 21.85 2,879,000 +0.42(+1.94%)
Apr 15, 2004 22.39 22.39 21.17 21.43 5,570,600 -1.16(-5.11%)
Apr 14, 2004 23.02 23.10 22.38 22.59 1,451,500 -0.59(-2.57%)
Apr 13, 2004 23.38 23.38 23.07 23.18 1,338,400 -0.14(-0.60%)
Apr 12, 2004 23.44 23.47 23.27 23.32 908,200 +0.01(+0.03%)
Apr 08, 2004 23.43 23.44 23.24 23.32 651,400 +0.02(+0.08%)
Apr 07, 2004 23.45 23.45 23.12 23.30 1,310,000 -0.15(-0.64%)
Apr 06, 2004 23.64 23.64 23.35 23.45 1,564,500 -0.23(-0.95%)
Apr 05, 2004 22.96 23.77 22.96 23.68 2,519,100 +0.88(+3.84%)
Apr 02, 2004 22.55 22.84 22.55 22.80 1,224,200 +0.32(+1.45%)
Apr 01, 2004 22.43 22.50 22.31 22.48 1,020,400 +0.05(+0.20%)
Mar 31, 2004 22.50 22.59 22.41 22.43 1,713,400 -0.05(-0.21%)
Mar 30, 2004 22.23 22.50 22.20 22.48 1,373,100 +0.16(+0.74%)
Mar 29, 2004 22.00 22.32 22.00 22.31 1,289,600 +0.36(+1.65%)
Mar 26, 2004 21.57 22.00 21.52 21.95 1,367,200 +0.41(+1.93%)
Mar 25, 2004 21.45 21.61 21.39 21.54 1,721,900 +0.14(+0.68%)
Mar 24, 2004 21.69 21.70 21.38 21.39 1,506,600 -0.38(-1.77%)
Mar 23, 2004 21.53 21.99 21.40 21.77 1,906,500 +0.24(+1.14%)
Mar 22, 2004 21.75 21.75 21.35 21.53 1,786,700 -0.33(-1.50%)
Mar 19, 2004 21.85 22.10 21.74 21.86 1,408,700 -0.03(-0.16%)
Mar 18, 2004 22.01 22.08 21.82 21.89 1,542,800 -0.16(-0.71%)
Mar 17, 2004 21.82 22.09 21.80 22.05 1,832,300 +0.27(+1.22%)
Mar 16, 2004 21.66 21.82 21.64 21.79 1,914,100 +0.14(+0.64%)
Mar 15, 2004 21.00 21.80 21.00 21.65 2,731,500 +0.54(+2.57%)
Mar 12, 2004 20.75 21.12 20.75 21.11 3,249,900 +1.19(+5.99%)
Mar 11, 2004 20.07 20.09 19.87 19.91 1,308,300 -0.26(-1.28%)
Mar 10, 2004 20.42 20.47 20.11 20.17 986,700 -0.22(-1.07%)
Mar 09, 2004 20.29 20.45 20.26 20.39 862,500 +0.03(+0.16%)
Mar 08, 2004 20.42 20.54 20.18 20.36 883,700 -0.04(-0.20%)
Mar 05, 2004 20.28 20.52 20.25 20.39 1,238,000 +0.08(+0.39%)
Mar 04, 2004 20.15 20.39 20.12 20.32 798,100 +0.07(+0.32%)
Mar 03, 2004 20.16 20.63 20.16 20.25 1,058,900 +0.03(+0.14%)
Mar 02, 2004 20.09 20.38 20.09 20.22 1,545,400 +0.13(+0.65%)
Mar 01, 2004 20.20 20.32 20.05 20.09 1,316,800 -0.11(-0.52%)
Feb 27, 2004 19.87 20.32 19.84 20.20 1,857,800 +0.27(+1.34%)
Feb 26, 2004 19.61 19.99 19.53 19.93 1,117,700 +0.21(+1.06%)
Feb 25, 2004 19.57 19.75 19.46 19.72 1,052,500 +0.05(+0.28%)
Feb 24, 2004 19.68 19.91 19.54 19.66 1,276,700 -0.00(-0.01%)
Feb 23, 2004 19.73 19.75 19.47 19.67 1,063,000 -0.07(-0.33%)
Feb 20, 2004 19.84 19.88 19.57 19.73 1,692,900 -0.10(-0.53%)
Feb 19, 2004 19.91 19.93 19.75 19.84 1,427,900 -0.03(-0.13%)
Feb 18, 2004 19.70 19.90 19.59 19.86 1,751,300 +0.16(+0.80%)
Feb 17, 2004 19.25 19.82 19.23 19.70 2,469,700 +0.33(+1.70%)
Feb 13, 2004 18.90 19.61 18.85 19.38 3,804,400 +0.68(+3.61%)
Feb 12, 2004 18.94 19.06 18.68 18.70 5,608,000 +0.80(+4.47%)
Feb 11, 2004 18.10 18.23 17.30 17.90 2,886,000 -0.11(-0.62%)
Feb 10, 2004 17.84 18.06 17.77 18.01 746,000 +0.23(+1.29%)
Feb 09, 2004 17.91 17.94 17.75 17.78 485,200 -0.13(-0.73%)
Feb 06, 2004 17.41 17.98 17.29 17.91 1,080,000 +0.36(+2.04%)
Feb 05, 2004 17.85 17.85 17.27 17.55 1,316,300 -0.31(-1.75%)
Feb 04, 2004 18.14 18.25 17.68 17.87 1,425,000 -0.27(-1.49%)
Feb 03, 2004 17.84 18.22 17.75 18.14 1,805,400 +0.29(+1.64%)
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.