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 (%)
Dec 31, 2007 57.56 57.98 57.45 57.73 1,133,075 -0.14(-0.24%)
Dec 28, 2007 58.24 58.45 57.54 57.87 1,028,269 +0.09(+0.16%)
Dec 27, 2007 58.65 58.78 57.72 57.78 1,106,273 -1.04(-1.77%)
Dec 26, 2007 58.51 58.93 58.05 58.82 1,191,993 +0.42(+0.72%)
Dec 24, 2007 58.71 58.83 58.24 58.40 667,350 -0.15(-0.26%)
Dec 21, 2007 58.43 58.75 57.85 58.55 3,589,771 +0.46(+0.79%)
Dec 20, 2007 57.65 58.39 57.65 58.09 2,578,947 +0.74(+1.29%)
Dec 19, 2007 58.15 58.15 57.35 57.35 2,041,000 -0.37(-0.64%)
Dec 18, 2007 57.56 58.07 57.27 57.72 2,399,100 +0.62(+1.09%)
Dec 17, 2007 58.06 58.06 57.05 57.10 2,095,255 -0.75(-1.30%)
Dec 14, 2007 58.07 58.55 57.64 57.85 3,162,370 -0.10(-0.17%)
Dec 13, 2007 57.58 58.01 57.35 57.95 3,530,573 +0.20(+0.35%)
Dec 12, 2007 58.98 59.09 57.43 57.75 4,832,682 -0.17(-0.29%)
Dec 11, 2007 59.97 60.00 57.84 57.92 4,115,222 -1.84(-3.08%)
Dec 10, 2007 59.21 59.90 58.55 59.76 3,058,876 +0.83(+1.41%)
Dec 07, 2007 58.50 59.51 58.37 58.93 3,327,070 +0.45(+0.77%)
Dec 06, 2007 57.49 58.48 57.30 58.48 2,575,475 +1.16(+2.02%)
Dec 05, 2007 56.52 57.47 56.52 57.32 2,669,979 +1.21(+2.16%)
Dec 04, 2007 56.33 56.60 55.60 56.11 3,111,950 -0.44(-0.78%)
Dec 03, 2007 55.88 56.83 55.68 56.55 2,532,146 +0.67(+1.20%)
Nov 30, 2007 56.24 56.25 55.15 55.88 2,437,914 +0.19(+0.34%)
Nov 29, 2007 55.91 56.34 55.58 55.69 1,794,142 -0.51(-0.91%)
Nov 28, 2007 56.00 56.26 54.91 56.20 2,680,433 +0.68(+1.22%)
Nov 27, 2007 55.82 55.92 54.56 55.52 2,888,741 +0.10(+0.18%)
Nov 26, 2007 55.00 56.22 54.71 55.42 3,588,583 +1.28(+2.36%)
Nov 23, 2007 54.05 54.48 53.85 54.14 628,075 +0.34(+0.63%)
Nov 21, 2007 54.82 55.39 53.71 53.80 2,326,555 -1.37(-2.48%)
Nov 20, 2007 54.75 55.62 54.55 55.17 2,688,915 +0.42(+0.77%)
Nov 19, 2007 55.01 55.71 54.45 54.75 2,344,480 -0.17(-0.31%)
Nov 16, 2007 55.33 55.48 54.48 54.92 3,215,965 +0.07(+0.13%)
Nov 15, 2007 54.81 55.62 54.73 54.85 2,403,960 -0.10(-0.18%)
Nov 14, 2007 54.34 55.35 54.15 54.95 2,802,646 +0.61(+1.12%)
Nov 13, 2007 54.34 54.45 53.33 54.34 2,848,814 +0.38(+0.70%)
Nov 12, 2007 54.46 55.15 53.81 53.96 2,794,803 -0.66(-1.21%)
Nov 09, 2007 54.00 55.23 53.87 54.62 2,430,414 +0.00(+0.00%)
Nov 08, 2007 53.63 54.99 53.50 54.62 2,794,466 +1.04(+1.94%)
Nov 07, 2007 54.11 54.72 53.53 53.58 1,756,740 -1.02(-1.87%)
Nov 06, 2007 54.49 54.89 53.68 54.60 1,730,660 +0.15(+0.28%)
Nov 05, 2007 53.50 54.74 53.50 54.45 2,924,145 +0.07(+0.13%)
Nov 02, 2007 55.09 55.31 53.62 54.38 2,556,000 -0.64(-1.16%)
Nov 01, 2007 56.07 56.59 54.96 55.02 2,722,600 -1.15(-2.05%)
Oct 31, 2007 55.71 56.27 55.30 56.17 2,700,300 +0.88(+1.59%)
Oct 30, 2007 55.00 55.99 54.55 55.29 1,645,400 +0.08(+0.14%)
Oct 29, 2007 55.72 56.18 55.00 55.21 2,420,600 -0.67(-1.20%)
Oct 26, 2007 57.61 58.00 55.65 55.88 5,900,400 -0.11(-0.20%)
Oct 25, 2007 54.30 56.37 54.30 55.99 7,746,100 +3.09(+5.84%)
Oct 24, 2007 53.18 53.63 52.00 52.90 2,844,100 -0.51(-0.95%)
Oct 23, 2007 53.42 53.80 53.02 53.41 1,858,300 +0.09(+0.17%)
Oct 22, 2007 52.38 53.40 52.10 53.32 1,638,600 +0.47(+0.89%)
Oct 19, 2007 53.85 54.75 52.72 52.85 2,465,100 -1.00(-1.86%)
Oct 18, 2007 53.66 54.60 53.46 53.85 1,898,200 +0.11(+0.20%)
Oct 17, 2007 53.50 53.76 53.08 53.74 1,789,100 +0.84(+1.59%)
Oct 16, 2007 53.12 53.34 52.25 52.90 2,235,192 -0.19(-0.36%)
Oct 15, 2007 53.23 53.24 52.36 53.09 1,648,900 -0.05(-0.09%)
Oct 12, 2007 52.98 53.80 52.54 53.14 2,963,995 +0.01(+0.02%)
Oct 11, 2007 54.78 55.02 52.46 53.13 3,055,400 -1.45(-2.66%)
Oct 10, 2007 54.95 55.21 54.34 54.58 2,159,420 -0.32(-0.58%)
Oct 09, 2007 54.41 54.90 54.32 54.90 1,762,400 +0.73(+1.35%)
Oct 08, 2007 53.87 54.31 53.76 54.17 1,060,500 +0.34(+0.63%)
Oct 05, 2007 53.17 54.11 53.11 53.83 2,995,700 +0.75(+1.41%)
Oct 04, 2007 53.78 53.78 52.85 53.08 1,968,100 -0.41(-0.77%)
Oct 03, 2007 54.20 54.67 53.20 53.49 3,276,832 -0.90(-1.65%)
Oct 02, 2007 54.62 54.94 53.90 54.39 2,083,000 -0.13(-0.24%)
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.