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 (%)
Jan 29, 2010 30.54 30.54 29.79 29.97 5,883,608 -0.39(-1.28%)
Jan 28, 2010 30.43 31.05 30.10 30.36 6,625,486 -0.07(-0.23%)
Jan 27, 2010 30.28 31.08 30.06 30.43 6,254,834 -0.07(-0.23%)
Jan 26, 2010 30.84 30.84 30.17 30.50 7,576,917 -0.47(-1.52%)
Jan 25, 2010 31.73 31.79 30.85 30.97 5,431,627 -0.33(-1.05%)
Jan 22, 2010 31.68 32.31 31.17 31.30 7,000,038 -0.58(-1.82%)
Jan 21, 2010 32.58 32.77 31.55 31.88 7,837,717 -0.60(-1.85%)
Jan 20, 2010 33.10 33.65 32.08 32.48 11,006,715 -0.18(-0.55%)
Jan 19, 2010 32.30 33.25 32.20 32.66 13,043,832 +1.30(+4.15%)
Jan 15, 2010 31.25 31.36 31.36 31.36 9,793,600 -0.05(-0.16%)
Jan 14, 2010 30.43 31.44 30.41 31.41 6,630,286 +0.66(+2.15%)
Jan 13, 2010 30.50 31.09 29.62 30.75 10,466,216 +0.14(+0.46%)
Jan 12, 2010 32.63 32.76 30.31 30.61 19,542,174 -2.13(-6.51%)
Jan 11, 2010 32.77 33.20 32.60 32.74 3,674,088 +0.04(+0.12%)
Jan 08, 2010 33.34 33.37 32.54 32.70 5,226,497 -0.73(-2.18%)
Jan 07, 2010 31.91 33.55 31.75 33.43 6,181,624 +1.03(+3.18%)
Jan 06, 2010 32.50 32.75 32.25 32.40 4,303,032 -0.13(-0.40%)
Jan 05, 2010 32.94 33.10 32.26 32.53 4,573,540 -0.47(-1.42%)
Jan 04, 2010 32.06 33.08 31.87 33.00 5,671,279 +1.30(+4.10%)
Dec 31, 2009 32.12 31.70 31.70 31.70 2,507,100 -0.45(-1.40%)
Dec 30, 2009 32.41 32.75 31.94 32.15 6,245,937 -0.71(-2.16%)
Dec 29, 2009 33.36 33.68 32.68 32.86 3,780,105 -0.58(-1.73%)
Dec 28, 2009 33.88 34.02 33.21 33.44 2,400,459 -0.34(-1.01%)
Dec 24, 2009 34.11 34.20 33.36 33.78 2,171,173 +0.02(+0.06%)
Dec 23, 2009 34.11 34.34 33.69 33.76 3,897,887 -0.17(-0.50%)
Dec 22, 2009 34.08 34.44 33.89 33.93 4,615,458 -0.37(-1.08%)
Dec 21, 2009 32.64 34.91 32.64 34.30 11,134,515 +1.79(+5.51%)
Dec 18, 2009 32.95 33.00 32.36 32.51 6,815,991 -0.26(-0.79%)
Dec 17, 2009 33.56 33.56 32.17 32.77 7,849,745 -0.72(-2.15%)
Dec 16, 2009 33.54 34.19 33.17 33.49 6,968,132 +0.24(+0.72%)
Dec 15, 2009 32.13 33.39 32.13 33.25 6,845,905 +0.85(+2.62%)
Dec 14, 2009 32.57 32.72 32.31 32.40 6,873,383 +0.64(+2.02%)
Dec 11, 2009 31.65 32.55 31.65 31.76 5,909,119 -0.28(-0.87%)
Dec 10, 2009 30.59 32.19 30.59 32.04 9,905,609 +1.09(+3.52%)
Dec 09, 2009 30.92 31.26 30.20 30.95 7,599,940 +0.48(+1.58%)
Dec 08, 2009 29.63 30.77 29.51 30.47 6,901,675 +0.58(+1.94%)
Dec 07, 2009 28.99 30.42 28.85 29.89 6,289,580 +0.91(+3.14%)
Dec 04, 2009 29.00 29.82 28.76 28.98 6,255,391 +0.33(+1.15%)
Dec 03, 2009 29.80 29.98 28.59 28.65 4,489,538 -1.11(-3.73%)
Dec 02, 2009 29.89 29.91 29.44 29.76 3,602,944 -0.06(-0.20%)
Dec 01, 2009 29.24 29.96 29.11 29.82 3,793,398 +0.71(+2.44%)
Nov 30, 2009 29.67 29.67 28.61 29.11 4,752,260 -0.33(-1.12%)
Nov 27, 2009 28.76 29.62 28.62 29.44 1,926,485 -0.32(-1.08%)
Nov 25, 2009 29.50 29.86 29.41 29.76 2,547,084 +0.58(+1.99%)
Nov 24, 2009 29.50 29.86 28.99 29.18 4,025,848 -0.30(-1.02%)
Nov 23, 2009 28.85 29.66 28.81 29.48 4,536,019 +1.08(+3.80%)
Nov 20, 2009 28.28 28.82 28.25 28.40 5,348,375 -0.29(-1.01%)
Nov 19, 2009 28.99 29.08 28.07 28.69 5,286,240 -0.52(-1.78%)
Nov 18, 2009 29.06 29.48 29.00 29.21 4,203,731 -0.06(-0.20%)
Nov 17, 2009 29.46 29.73 29.15 29.27 4,495,110 -0.38(-1.28%)
Nov 16, 2009 29.59 29.98 29.39 29.65 5,005,454 +0.22(+0.75%)
Nov 13, 2009 29.49 29.82 29.31 29.43 4,060,915 +0.12(+0.41%)
Nov 12, 2009 29.95 29.98 29.18 29.31 4,702,295 -0.56(-1.87%)
Nov 11, 2009 30.09 30.09 29.28 29.87 6,110,760 +0.07(+0.23%)
Nov 10, 2009 29.69 29.96 29.42 29.80 5,332,014 -0.02(-0.07%)
Nov 09, 2009 28.75 29.98 28.21 29.82 9,357,319 +0.66(+2.26%)
Nov 06, 2009 28.48 29.22 28.36 29.16 6,368,089 +0.77(+2.71%)
Nov 05, 2009 28.05 28.75 28.04 28.39 7,031,967 +0.38(+1.36%)
Nov 04, 2009 27.44 29.10 27.37 28.01 15,579,556 +1.39(+5.22%)
Nov 03, 2009 26.26 26.65 25.83 26.62 7,033,819 +0.35(+1.33%)
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.