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, 2006 93.95 97.19 93.56 96.80 6,668,200 +3.48(+3.73%)
Jan 30, 2006 93.55 94.20 93.26 93.32 3,112,200 +0.63(+0.68%)
Jan 27, 2006 90.70 93.31 90.70 92.69 4,935,200 +1.77(+1.95%)
Jan 26, 2006 91.15 91.85 90.29 90.92 3,208,400 +0.37(+0.41%)
Jan 25, 2006 92.00 92.10 90.08 90.55 4,436,200 -0.52(-0.57%)
Jan 24, 2006 89.70 91.20 89.66 91.07 3,850,800 +2.00(+2.25%)
Jan 23, 2006 89.54 90.59 88.65 89.07 3,680,800 -0.47(-0.52%)
Jan 20, 2006 91.73 91.80 89.53 89.54 4,296,800 -2.51(-2.73%)
Jan 19, 2006 93.40 93.60 90.92 92.05 4,794,600 -0.53(-0.57%)
Jan 18, 2006 91.00 93.24 91.00 92.58 5,885,200 +3.37(+3.78%)
Jan 17, 2006 89.75 89.80 88.77 89.21 4,601,800 -0.73(-0.81%)
Jan 13, 2006 90.55 90.86 88.75 89.94 4,908,400 -1.53(-1.67%)
Jan 12, 2006 90.57 93.19 90.40 91.47 3,352,800 +0.94(+1.04%)
Jan 11, 2006 92.40 92.87 90.50 90.53 5,092,000 -2.12(-2.29%)
Jan 10, 2006 92.63 93.62 92.09 92.65 3,849,800 -0.58(-0.62%)
Jan 09, 2006 93.97 94.66 93.14 93.23 3,123,400 -0.56(-0.60%)
Jan 06, 2006 94.37 94.84 92.21 93.79 4,071,400 +0.36(+0.39%)
Jan 05, 2006 94.20 95.15 93.19 93.43 2,935,400 -0.99(-1.05%)
Jan 04, 2006 93.95 94.78 93.64 94.42 3,371,000 +0.36(+0.38%)
Jan 03, 2006 94.38 94.38 92.62 94.06 3,444,000 -0.25(-0.27%)
Dec 30, 2005 95.02 95.33 94.20 94.31 2,166,400 -1.38(-1.44%)
Dec 29, 2005 96.00 96.54 95.60 95.69 1,439,400 -0.30(-0.31%)
Dec 28, 2005 94.99 96.34 94.75 95.99 1,464,000 +1.03(+1.08%)
Dec 27, 2005 96.47 97.00 94.62 94.96 1,528,400 -1.56(-1.62%)
Dec 23, 2005 96.95 97.30 96.04 96.52 917,800 +0.01(+0.01%)
Dec 22, 2005 96.83 97.65 96.28 96.51 2,072,600 -0.37(-0.38%)
Dec 21, 2005 96.35 97.49 96.35 96.88 2,850,800 +1.19(+1.24%)
Dec 20, 2005 94.48 96.69 94.20 95.69 3,666,400 +1.46(+1.55%)
Dec 19, 2005 96.61 96.90 93.63 94.23 4,368,000 -2.37(-2.45%)
Dec 16, 2005 97.85 98.28 96.58 96.60 2,756,400 -0.80(-0.82%)
Dec 15, 2005 97.45 98.17 96.98 97.40 2,584,400 +0.30(+0.31%)
Dec 14, 2005 97.50 98.43 96.78 97.10 2,568,800 -0.27(-0.28%)
Dec 13, 2005 98.30 98.30 96.66 97.37 3,518,000 -0.66(-0.67%)
Dec 12, 2005 99.05 99.36 97.25 98.03 3,075,200 -0.65(-0.66%)
Dec 09, 2005 96.15 98.87 96.15 98.68 3,158,200 +2.78(+2.90%)
Dec 08, 2005 94.83 96.31 94.83 95.90 2,116,800 +1.27(+1.34%)
Dec 07, 2005 94.15 95.00 93.71 94.63 3,672,800 -0.26(-0.27%)
Dec 06, 2005 95.85 96.40 94.75 94.89 3,354,600 -0.43(-0.45%)
Dec 05, 2005 95.53 95.65 94.20 95.32 3,452,600 -0.18(-0.19%)
Dec 02, 2005 94.97 95.65 94.75 95.50 1,785,000 +0.53(+0.56%)
Dec 01, 2005 93.20 95.02 93.20 94.97 3,084,400 +2.48(+2.68%)
Nov 30, 2005 93.78 94.46 92.42 92.49 3,702,000 -1.81(-1.92%)
Nov 29, 2005 93.45 94.63 93.14 94.30 3,289,600 +1.44(+1.55%)
Nov 28, 2005 95.50 95.92 92.67 92.86 2,963,800 -2.34(-2.46%)
Nov 25, 2005 94.90 95.45 94.71 95.20 1,034,000 +0.77(+0.82%)
Nov 23, 2005 94.97 95.84 94.43 94.43 2,144,600 -0.29(-0.31%)
Nov 22, 2005 94.60 95.35 94.57 94.72 2,497,000 +0.32(+0.34%)
Nov 21, 2005 94.60 94.72 94.19 94.40 2,147,200 -0.39(-0.41%)
Nov 18, 2005 94.95 95.00 94.36 94.79 2,526,000 +0.51(+0.54%)
Nov 17, 2005 93.68 94.61 92.82 94.28 3,897,400 +0.28(+0.30%)
Nov 16, 2005 93.90 94.34 92.70 94.00 5,139,200 +2.77(+3.04%)
Nov 15, 2005 90.35 92.00 90.10 91.23 4,515,600 +0.63(+0.70%)
Nov 14, 2005 89.88 90.80 89.67 90.60 2,637,800 +0.88(+0.98%)
Nov 11, 2005 89.99 90.35 89.29 89.72 2,467,600 -0.27(-0.30%)
Nov 10, 2005 88.59 90.00 88.48 89.99 3,788,200 +1.69(+1.91%)
Nov 09, 2005 88.20 88.85 87.92 88.30 2,651,200 +0.30(+0.34%)
Nov 08, 2005 88.20 88.44 87.55 88.00 2,305,600 -0.54(-0.61%)
Nov 07, 2005 88.50 89.40 88.25 88.54 2,627,200 +0.25(+0.28%)
Nov 04, 2005 88.85 89.18 87.90 88.29 3,260,000 -0.13(-0.15%)
Nov 03, 2005 89.05 89.90 88.25 88.42 4,315,400 -0.83(-0.93%)
Nov 02, 2005 89.65 89.76 88.36 89.25 5,109,600 -0.41(-0.46%)
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.