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 (%)
Jul 31, 2007 49.18 49.50 47.97 48.07 4,408,900 -1.11(-2.26%)
Jul 30, 2007 48.75 49.43 48.21 49.18 3,962,300 +0.53(+1.09%)
Jul 27, 2007 50.00 50.45 48.65 48.65 4,019,800 -1.20(-2.41%)
Jul 26, 2007 51.65 51.99 49.41 49.85 6,102,108 -0.80(-1.58%)
Jul 25, 2007 50.50 50.92 49.36 50.65 4,371,736 -0.09(-0.18%)
Jul 24, 2007 50.70 51.39 50.59 50.74 3,044,269 -0.36(-0.70%)
Jul 23, 2007 50.33 51.33 50.10 51.10 2,940,592 +1.43(+2.88%)
Jul 20, 2007 49.53 50.45 49.53 49.67 2,802,200 -0.74(-1.47%)
Jul 19, 2007 50.75 50.94 50.20 50.41 3,095,800 -0.59(-1.16%)
Jul 18, 2007 50.49 51.10 50.01 51.00 4,115,546 +1.06(+2.12%)
Jul 17, 2007 50.05 50.58 49.70 49.94 2,044,330 -0.07(-0.14%)
Jul 16, 2007 50.33 50.71 49.92 50.01 2,842,900 -0.90(-1.77%)
Jul 13, 2007 51.92 51.92 50.91 50.91 1,660,400 -0.82(-1.59%)
Jul 12, 2007 50.69 51.75 50.39 51.73 2,463,700 +1.34(+2.66%)
Jul 11, 2007 50.31 50.80 50.02 50.39 1,878,700 -0.08(-0.16%)
Jul 10, 2007 50.57 51.45 50.42 50.47 2,532,400 -0.39(-0.77%)
Jul 09, 2007 51.24 51.40 50.37 50.86 1,558,300 -0.22(-0.43%)
Jul 06, 2007 50.43 51.34 50.27 51.08 2,070,584 +0.63(+1.25%)
Jul 05, 2007 49.93 50.66 49.63 50.45 2,553,400 +0.43(+0.86%)
Jul 03, 2007 50.37 50.44 49.92 50.02 1,028,500 -0.42(-0.83%)
Jul 02, 2007 49.40 50.54 49.40 50.44 2,017,921 +1.04(+2.11%)
Jun 29, 2007 50.00 50.46 49.02 49.40 1,827,703 -0.45(-0.90%)
Jun 28, 2007 50.05 50.22 49.76 49.85 2,356,718 -0.25(-0.50%)
Jun 27, 2007 49.16 50.10 49.10 50.10 2,436,200 +0.64(+1.29%)
Jun 26, 2007 48.50 49.66 48.62 49.46 2,936,410 +0.96(+1.98%)
Jun 25, 2007 49.00 49.35 48.42 48.50 2,958,100 -0.61(-1.24%)
Jun 22, 2007 49.29 49.81 48.53 49.11 4,613,800 -0.26(-0.53%)
Jun 21, 2007 49.48 49.74 49.12 49.37 2,509,400 -0.11(-0.22%)
Jun 20, 2007 50.66 50.83 49.44 49.48 2,987,700 -1.13(-2.23%)
Jun 19, 2007 50.51 50.69 50.06 50.61 2,703,300 +0.11(+0.22%)
Jun 18, 2007 50.43 50.79 50.30 50.50 3,795,300 +0.27(+0.54%)
Jun 15, 2007 50.60 50.95 50.01 50.23 4,554,200 -0.36(-0.71%)
Jun 14, 2007 51.24 51.49 50.56 50.59 3,090,800 -0.85(-1.65%)
Jun 13, 2007 51.95 52.07 50.98 51.44 2,876,100 -0.33(-0.64%)
Jun 12, 2007 52.16 52.24 51.74 51.77 2,506,900 -0.52(-0.99%)
Jun 11, 2007 52.57 52.94 51.88 52.29 1,769,900 +0.04(+0.08%)
Jun 08, 2007 51.40 52.27 51.38 52.25 2,552,761 +0.85(+1.65%)
Jun 07, 2007 51.32 52.06 50.70 51.40 4,616,051 +0.08(+0.16%)
Jun 06, 2007 52.30 52.33 51.11 51.32 3,581,944 -1.06(-2.02%)
Jun 05, 2007 52.54 52.88 52.19 52.38 3,374,200 -0.46(-0.87%)
Jun 04, 2007 53.00 53.36 52.74 52.84 2,898,400 -0.43(-0.81%)
Jun 01, 2007 53.22 53.32 52.91 53.27 2,665,500 +0.34(+0.64%)
May 31, 2007 53.29 53.43 52.78 52.93 2,897,400 -0.13(-0.25%)
May 30, 2007 52.55 53.17 52.26 53.06 2,611,100 +0.17(+0.32%)
May 29, 2007 52.15 52.99 51.88 52.89 2,873,680 +0.47(+0.90%)
May 25, 2007 51.60 52.60 51.53 52.42 1,943,257 +0.82(+1.59%)
May 24, 2007 52.38 52.64 51.55 51.60 2,752,739 -0.30(-0.58%)
May 23, 2007 52.56 52.63 51.90 51.90 1,669,874 -0.46(-0.88%)
May 22, 2007 52.35 52.80 52.20 52.36 1,785,400 -0.02(-0.04%)
May 21, 2007 52.60 52.60 51.91 52.38 3,458,867 +0.09(+0.17%)
May 18, 2007 52.65 53.00 51.91 52.29 4,104,827 -0.27(-0.51%)
May 17, 2007 52.06 52.73 51.72 52.56 4,100,508 +0.50(+0.96%)
May 16, 2007 50.50 52.11 50.39 52.06 5,196,761 +1.77(+3.52%)
May 15, 2007 49.78 50.50 49.78 50.29 3,108,500 +0.51(+1.02%)
May 14, 2007 49.90 50.38 49.75 49.78 3,176,161 -0.21(-0.42%)
May 11, 2007 49.69 50.04 49.56 49.99 3,682,159 +0.28(+0.56%)
May 10, 2007 50.07 50.25 49.71 49.71 3,540,945 -0.46(-0.92%)
May 09, 2007 49.95 50.42 49.65 50.17 5,284,700 +0.22(+0.44%)
May 08, 2007 49.90 49.99 49.54 49.95 3,717,700 -0.05(-0.10%)
May 07, 2007 49.29 50.00 49.02 50.00 4,161,436 +1.28(+2.63%)
May 04, 2007 48.44 49.09 48.36 48.72 2,782,014 +0.60(+1.25%)
May 03, 2007 48.49 48.58 47.97 48.12 2,950,098 -0.15(-0.31%)
May 02, 2007 47.85 48.87 47.70 48.27 4,124,902 +0.52(+1.09%)
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.