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, 2018 198.01 199.38 197.19 198.40 2,597,000 +0.75(+0.38%)
Oct 30, 2018 197.26 197.65 194.76 197.65 1,351,330 +2.52(+1.29%)
Oct 29, 2018 196.44 197.32 194.39 195.13 1,728,848 -0.16(-0.08%)
Oct 26, 2018 195.39 196.35 194.27 195.29 2,298,500 -0.78(-0.40%)
Oct 25, 2018 195.64 197.29 195.13 196.07 4,080,682 +0.80(+0.41%)
Oct 24, 2018 198.80 199.43 195.27 195.27 3,301,962 -4.07(-2.04%)
Oct 23, 2018 197.64 199.97 197.00 199.34 1,386,369 -0.15(-0.08%)
Oct 22, 2018 200.19 201.40 199.00 199.49 1,108,271 -0.70(-0.35%)
Oct 19, 2018 201.39 202.47 200.17 200.19 2,063,800 -1.30(-0.65%)
Oct 18, 2018 201.27 202.10 200.56 201.49 1,756,786 +0.20(+0.10%)
Oct 17, 2018 200.60 201.66 200.33 201.29 1,615,124 +0.80(+0.40%)
Oct 16, 2018 199.77 200.55 198.78 200.49 2,509,102 +1.55(+0.78%)
Oct 15, 2018 200.77 201.13 198.94 198.94 1,839,599 -2.07(-1.03%)
Oct 12, 2018 199.77 201.36 199.22 201.01 1,919,500 +2.06(+1.04%)
Oct 11, 2018 202.71 203.21 198.64 198.95 4,309,823 -4.46(-2.19%)
Oct 10, 2018 205.50 206.65 203.41 203.41 5,793,144 -0.31(-0.15%)
Oct 09, 2018 204.25 204.64 203.24 203.72 964,232 -0.39(-0.19%)
Oct 08, 2018 203.74 204.62 203.20 204.11 1,544,692 +0.39(+0.19%)
Oct 05, 2018 204.55 204.75 203.27 203.72 898,500 -0.58(-0.28%)
Oct 04, 2018 203.46 204.52 203.34 204.30 1,247,476 +0.75(+0.37%)
Oct 03, 2018 202.63 204.14 202.63 203.55 1,296,661 +0.40(+0.20%)
Oct 02, 2018 203.61 203.98 202.90 203.15 1,890,249 -0.45(-0.22%)
Oct 01, 2018 203.29 204.70 202.60 203.60 1,256,088 +0.75(+0.37%)
Sep 28, 2018 202.91 203.39 201.79 202.85 2,453,900 +0.17(+0.08%)
Sep 27, 2018 202.77 203.51 201.87 202.68 2,241,098 +0.92(+0.46%)
Sep 26, 2018 201.94 203.00 201.26 201.76 978,389 +0.13(+0.06%)
Sep 25, 2018 203.78 204.27 199.95 201.63 3,438,418 -1.77(-0.87%)
Sep 24, 2018 203.64 204.65 202.68 203.40 1,209,003 -0.87(-0.43%)
Sep 21, 2018 205.66 206.00 203.70 204.27 4,885,400 -0.93(-0.45%)
Sep 20, 2018 205.63 206.33 205.20 205.20 2,066,794 -0.47(-0.23%)
Sep 19, 2018 205.51 206.66 204.97 205.67 1,230,077 +0.23(+0.11%)
Sep 18, 2018 204.50 206.28 204.17 205.44 1,846,199 +0.67(+0.33%)
Sep 17, 2018 203.01 205.58 202.74 204.77 3,436,352 +2.02(+1.00%)
Sep 14, 2018 203.34 203.86 202.75 202.75 1,877,800 -0.28(-0.14%)
Sep 13, 2018 203.98 204.20 203.03 203.03 2,061,953 -0.40(-0.20%)
Sep 12, 2018 202.09 203.52 201.78 203.43 1,484,431 +1.24(+0.61%)
Sep 11, 2018 201.01 202.24 200.16 202.19 1,592,688 +1.14(+0.57%)
Sep 10, 2018 203.36 203.61 201.05 201.05 2,339,175 -2.03(-1.00%)
Sep 07, 2018 202.32 203.74 202.32 203.08 3,057,000 +0.46(+0.23%)
Sep 06, 2018 202.29 203.47 201.71 202.62 3,075,994 +0.69(+0.34%)
Sep 05, 2018 199.18 202.97 197.95 201.93 4,018,895 +2.63(+1.32%)
Sep 04, 2018 200.60 200.88 198.67 199.30 1,269,007 -0.97(-0.48%)
Aug 31, 2018 200.27 200.27 200.27 0 +0.70(+0.35%)
Aug 30, 2018 198.75 199.78 198.46 199.57 925,808 +0.30(+0.15%)
Aug 29, 2018 199.00 199.61 198.45 199.27 1,465,948 +0.41(+0.21%)
Aug 28, 2018 197.86 199.00 197.73 198.86 1,649,791 +0.96(+0.49%)
Aug 27, 2018 197.55 198.12 197.23 197.90 701,554 +0.63(+0.32%)
Aug 24, 2018 196.48 197.73 196.48 197.27 1,429,800 +0.57(+0.29%)
Aug 23, 2018 197.75 197.75 196.57 196.70 1,700,164 -1.07(-0.54%)
Aug 22, 2018 198.18 199.25 197.70 197.77 1,961,702 -0.58(-0.29%)
Aug 21, 2018 199.15 199.55 198.35 198.35 2,014,153 -1.17(-0.59%)
Aug 20, 2018 199.00 199.95 198.89 199.52 931,517 +0.66(+0.33%)
Aug 17, 2018 199.22 199.32 197.96 198.86 879,400 +0.39(+0.20%)
Aug 16, 2018 197.04 199.05 196.98 198.47 2,018,627 +1.18(+0.60%)
Aug 15, 2018 196.40 197.39 196.04 197.29 1,465,434 +0.34(+0.17%)
Aug 14, 2018 194.63 197.63 194.60 196.95 2,122,748 +2.24(+1.15%)
Aug 13, 2018 194.97 195.43 193.97 194.71 1,455,754 +0.19(+0.10%)
Aug 10, 2018 193.29 194.57 193.20 194.52 1,360,200 +0.74(+0.38%)
Aug 09, 2018 193.54 194.88 193.35 193.78 2,106,976 +0.15(+0.08%)
Aug 08, 2018 192.00 194.84 192.00 193.63 3,606,961 +5.44(+2.89%)
Aug 07, 2018 188.50 189.00 188.17 188.19 1,122,951 -0.42(-0.22%)
Aug 06, 2018 188.91 189.03 188.16 188.61 2,140,789 -0.12(-0.06%)
Aug 03, 2018 187.73 189.25 187.10 188.73 1,021,500 +1.68(+0.90%)
Aug 02, 2018 187.71 189.21 186.39 187.05 2,032,240 +0.26(+0.14%)
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.