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 31, 2013 47.44 48.75 46.53 48.23 5,793,369 -0.72(-1.47%)
Jan 30, 2013 49.65 49.71 48.89 48.95 4,080,493 -0.76(-1.53%)
Jan 29, 2013 49.39 49.87 49.28 49.71 3,088,818 +0.34(+0.69%)
Jan 28, 2013 49.94 50.36 49.37 49.37 3,415,997 -0.39(-0.78%)
Jan 25, 2013 49.70 49.80 49.22 49.76 3,862,706 +0.04(+0.08%)
Jan 24, 2013 48.65 49.85 48.58 49.72 3,779,014 +1.11(+2.28%)
Jan 23, 2013 48.22 48.65 47.82 48.61 2,548,242 +0.27(+0.56%)
Jan 22, 2013 46.98 48.45 46.92 48.34 3,753,636 +1.41(+3.00%)
Jan 18, 2013 47.09 47.14 46.72 46.93 3,113,436 -0.26(-0.55%)
Jan 17, 2013 45.97 47.20 45.79 47.19 3,455,856 +1.49(+3.26%)
Jan 16, 2013 46.01 46.04 45.43 45.70 2,057,661 -0.35(-0.76%)
Jan 15, 2013 45.45 46.09 45.29 46.05 2,211,511 +0.27(+0.59%)
Jan 14, 2013 45.64 45.86 45.12 45.78 2,068,322 +0.25(+0.55%)
Jan 11, 2013 45.80 45.85 45.28 45.53 1,842,344 -0.23(-0.50%)
Jan 10, 2013 45.09 45.76 44.90 45.76 2,015,998 +0.78(+1.73%)
Jan 09, 2013 44.54 45.41 44.54 44.98 2,339,146 +0.60(+1.35%)
Jan 08, 2013 45.96 46.29 44.38 44.38 4,503,682 -1.78(-3.86%)
Jan 07, 2013 45.34 46.18 45.20 46.16 2,437,830 +0.68(+1.50%)
Jan 04, 2013 45.41 45.59 44.96 45.48 4,111,421 +0.21(+0.46%)
Jan 03, 2013 46.15 46.23 45.20 45.27 5,054,535 -0.98(-2.12%)
Jan 02, 2013 46.71 46.76 45.78 46.25 3,919,922 -0.06(-0.13%)
Dec 31, 2012 45.49 46.37 45.20 46.31 2,570,392 +0.75(+1.65%)
Dec 28, 2012 46.03 46.36 45.53 45.56 1,593,711 -0.68(-1.47%)
Dec 27, 2012 46.60 46.78 45.74 46.24 2,150,370 -0.28(-0.60%)
Dec 26, 2012 46.50 46.98 46.33 46.52 2,520,528 +0.02(+0.04%)
Dec 24, 2012 46.68 46.83 46.34 46.50 937,461 -0.13(-0.28%)
Dec 21, 2012 46.55 46.93 46.22 46.63 4,555,006 -0.36(-0.77%)
Dec 20, 2012 46.00 47.06 45.89 46.99 3,841,390 +0.99(+2.15%)
Dec 19, 2012 46.47 46.50 45.60 46.00 3,377,206 -0.52(-1.12%)
Dec 18, 2012 46.25 46.61 46.08 46.52 3,633,996 +0.34(+0.74%)
Dec 17, 2012 45.65 46.28 45.50 46.18 2,501,460 +0.61(+1.34%)
Dec 14, 2012 45.74 45.99 45.34 45.57 4,148,822 -0.40(-0.87%)
Dec 13, 2012 45.82 46.57 45.64 45.97 4,126,388 +0.06(+0.13%)
Dec 12, 2012 45.07 46.71 44.80 45.91 8,455,297 +1.43(+3.21%)
Dec 11, 2012 44.68 44.70 44.10 44.48 5,543,972 -0.20(-0.45%)
Dec 10, 2012 44.50 44.85 44.13 44.68 4,335,367 -0.03(-0.07%)
Dec 07, 2012 44.06 44.73 44.04 44.71 4,097,390 +1.28(+2.95%)
Dec 06, 2012 43.54 43.63 43.11 43.43 2,452,477 -0.12(-0.28%)
Dec 05, 2012 43.37 43.85 42.95 43.55 3,354,407 +0.19(+0.44%)
Dec 04, 2012 43.36 43.95 43.32 43.36 3,736,363 +0.17(+0.39%)
Nov 30, 2012 42.78 43.41 42.66 43.19 5,197,911 +0.45(+1.05%)
Nov 29, 2012 42.47 42.97 42.43 42.74 4,299,006 +0.42(+0.99%)
Nov 28, 2012 42.24 42.67 42.12 42.32 3,661,948 -0.34(-0.80%)
Nov 27, 2012 42.69 43.24 42.53 42.66 5,108,830 -0.12(-0.28%)
Nov 26, 2012 42.79 42.91 42.29 42.78 3,738,000 -0.21(-0.49%)
Nov 23, 2012 42.18 43.02 42.02 42.99 1,661,011 +0.83(+1.97%)
Nov 21, 2012 41.81 42.48 41.52 42.16 2,707,521 +0.31(+0.74%)
Nov 20, 2012 41.74 41.99 41.42 41.85 3,069,661 +0.14(+0.34%)
Nov 19, 2012 41.02 41.73 40.98 41.71 2,676,914 +1.01(+2.48%)
Nov 16, 2012 40.79 40.98 40.32 40.70 2,783,768 -0.08(-0.20%)
Nov 15, 2012 40.80 41.20 40.57 40.78 3,234,681 -0.01(-0.02%)
Nov 14, 2012 41.51 41.66 40.56 40.79 5,480,769 -0.69(-1.66%)
Nov 13, 2012 41.76 42.36 41.48 41.48 2,898,642 -0.43(-1.03%)
Nov 12, 2012 42.20 42.32 41.89 41.91 2,364,356 -0.21(-0.50%)
Nov 09, 2012 42.32 43.04 42.03 42.12 4,418,604 -0.21(-0.50%)
Nov 08, 2012 42.80 43.69 42.24 42.33 5,073,064 -0.36(-0.84%)
Nov 07, 2012 43.07 43.50 42.34 42.69 9,739,647 -1.87(-4.20%)
Nov 06, 2012 44.20 44.59 43.57 44.56 4,374,181 +0.27(+0.61%)
Nov 05, 2012 44.07 44.38 43.36 44.29 5,379,947 +0.29(+0.66%)
Nov 02, 2012 44.51 44.62 43.67 44.00 7,351,365 -0.49(-1.10%)
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.