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, 2017 145.71 146.50 142.66 144.86 2,445,704 -0.69(-0.47%)
May 30, 2017 145.63 147.48 145.45 145.55 1,746,823 -0.02(-0.01%)
May 26, 2017 145.61 146.97 145.23 145.57 1,907,532 +0.34(+0.23%)
May 25, 2017 143.93 146.47 143.93 145.23 2,075,810 +1.29(+0.90%)
May 24, 2017 141.88 144.79 141.60 143.94 2,259,592 +2.05(+1.44%)
May 23, 2017 141.00 142.05 140.57 141.89 1,599,865 +0.89(+0.63%)
May 22, 2017 141.56 141.77 140.24 141.00 2,374,062 -0.36(-0.25%)
May 19, 2017 140.28 142.25 139.45 141.36 2,601,041 +1.13(+0.81%)
May 18, 2017 139.04 141.31 139.01 140.23 3,870,865 +1.17(+0.84%)
May 17, 2017 141.86 141.37 138.91 139.06 3,733,279 -2.80(-1.97%)
May 16, 2017 142.09 142.44 140.32 141.86 2,820,051 -0.35(-0.25%)
May 15, 2017 142.64 143.23 141.52 142.21 4,289,190 -0.69(-0.48%)
May 12, 2017 143.92 144.87 142.62 142.90 2,448,879 -1.49(-1.03%)
May 11, 2017 143.72 144.76 142.65 144.39 3,038,842 +1.35(+0.94%)
May 10, 2017 142.05 143.27 141.74 143.04 2,517,935 +0.64(+0.45%)
May 09, 2017 141.34 142.53 141.12 142.40 3,930,096 +0.84(+0.59%)
May 08, 2017 140.70 141.71 140.26 141.56 1,899,781 +0.79(+0.56%)
May 05, 2017 140.17 140.85 139.83 140.77 1,466,007 +0.68(+0.49%)
May 04, 2017 139.17 140.23 138.49 140.09 2,442,459 +1.14(+0.82%)
May 03, 2017 139.00 139.97 138.32 138.95 3,365,995 +0.04(+0.03%)
May 02, 2017 136.23 139.44 135.61 138.91 4,731,927 +2.13(+1.56%)
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.