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, 2015 108.35 108.12 108.12 108.12 1,612,700 -0.81(-0.74%)
Dec 30, 2015 110.39 110.84 108.64 108.93 1,041,455 -1.28(-1.16%)
Dec 29, 2015 109.52 110.90 109.39 110.21 1,088,299 +1.26(+1.16%)
Dec 28, 2015 109.53 109.67 108.22 108.95 1,543,912 -0.68(-0.62%)
Dec 24, 2015 110.01 109.63 109.63 109.63 726,800 -0.45(-0.40%)
Dec 23, 2015 109.13 110.45 109.13 110.08 1,776,451 +1.17(+1.07%)
Dec 22, 2015 110.42 110.47 107.76 108.91 2,659,431 -0.81(-0.74%)
Dec 21, 2015 108.91 110.54 108.59 109.72 2,730,712 +1.25(+1.15%)
Dec 18, 2015 108.77 109.92 108.02 108.47 4,296,865 -0.39(-0.36%)
Dec 17, 2015 108.73 109.41 107.71 108.86 2,826,806 +0.10(+0.09%)
Dec 16, 2015 108.08 108.95 107.13 108.76 2,821,728 +1.74(+1.63%)
Dec 15, 2015 106.50 108.43 106.25 107.02 2,712,562 +1.22(+1.15%)
Dec 14, 2015 105.22 106.50 104.69 105.80 3,798,041 +0.89(+0.85%)
Dec 11, 2015 103.94 106.30 103.17 104.91 3,556,036 +0.09(+0.09%)
Dec 10, 2015 103.59 105.55 103.16 104.82 2,162,224 +0.95(+0.91%)
Dec 09, 2015 103.11 104.53 102.83 103.87 3,409,133 -0.06(-0.06%)
Dec 08, 2015 102.86 104.28 102.10 103.93 2,957,865 +0.31(+0.30%)
Dec 07, 2015 105.45 105.46 103.06 103.62 2,945,472 -1.70(-1.61%)
Dec 04, 2015 102.47 106.10 101.91 105.32 4,784,890 +3.60(+3.54%)
Dec 03, 2015 106.75 107.53 101.42 101.72 7,098,741 -5.21(-4.87%)
Dec 02, 2015 107.63 109.48 106.62 106.93 3,974,576 -0.57(-0.53%)
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.