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 (%)
May 31, 2005 78.23 78.80 77.00 78.01 2,999,600 -0.08(-0.10%)
May 27, 2005 78.10 78.54 77.82 78.09 2,203,000 -0.21(-0.27%)
May 26, 2005 76.97 78.49 76.70 78.30 3,336,200 +1.85(+2.42%)
May 25, 2005 76.97 77.02 75.75 76.45 2,424,600 -0.52(-0.68%)
May 24, 2005 76.70 77.18 76.10 76.97 2,868,000 +0.04(+0.05%)
May 23, 2005 75.89 76.97 75.20 76.93 3,732,400 +1.05(+1.38%)
May 20, 2005 75.25 76.11 74.35 75.88 3,564,600 +0.88(+1.17%)
May 19, 2005 74.17 75.03 73.61 75.00 3,699,400 +0.83(+1.12%)
May 18, 2005 75.50 76.51 73.76 74.17 7,294,200 -1.21(-1.61%)
May 17, 2005 75.25 75.39 74.60 75.38 3,628,000 -0.09(-0.12%)
May 16, 2005 74.20 75.50 74.00 75.47 4,136,200 +1.47(+1.99%)
May 13, 2005 76.40 76.40 73.03 74.00 4,523,400 -1.81(-2.39%)
May 12, 2005 77.25 78.22 75.73 75.81 4,254,000 -1.39(-1.80%)
May 11, 2005 77.25 77.45 76.16 77.20 4,221,600 -0.10(-0.13%)
May 10, 2005 77.20 78.48 76.85 77.30 3,896,600 -0.85(-1.09%)
May 09, 2005 76.95 78.30 76.25 78.15 3,886,400 +0.71(+0.92%)
May 06, 2005 77.02 77.85 76.58 77.44 2,474,800 +0.61(+0.79%)
May 05, 2005 76.62 77.48 76.17 76.83 2,855,800 +0.46(+0.60%)
May 04, 2005 76.28 77.24 75.77 76.37 3,993,200 +0.72(+0.95%)
May 03, 2005 74.70 76.02 74.40 75.65 5,913,200 +1.20(+1.61%)
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.