Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Nov 28, 2018
212.70
212.70
212.70
0
+0.70(+0.33%)
Nov 27, 2018
209.62
212.00
208.72
212.00
10,340,357
+1.90(+0.90%)
Nov 26, 2018
208.94
211.03
208.93
210.10
7,545,901
+4.74(+2.31%)
Nov 23, 2018
204.06
205.84
203.70
205.36
910,800
+1.06(+0.52%)
Nov 21, 2018
204.30
204.30
204.30
0
+0.30(+0.15%)
Nov 20, 2018
207.13
207.22
204.00
204.00
5,670,493
-3.49(-1.68%)
Nov 19, 2018
209.29
209.82
207.10
207.49
3,371,925
-1.52(-0.73%)
Nov 16, 2018
208.95
209.98
208.91
209.01
2,722,900
-0.35(-0.17%)
Nov 15, 2018
207.28
209.85
206.65
209.36
3,287,544
+1.31(+0.63%)
Nov 14, 2018
209.89
210.90
207.68
208.05
2,508,111
-1.47(-0.70%)
Nov 13, 2018
209.91
210.67
209.00
209.52
1,755,091
+0.19(+0.09%)
Nov 12, 2018
209.16
210.61
209.02
209.33
1,526,797
-0.03(-0.01%)
Nov 09, 2018
209.42
210.12
208.56
209.36
1,980,800
+0.13(+0.06%)
Nov 08, 2018
208.62
209.70
207.87
209.23
3,423,561
+0.39(+0.19%)
Nov 07, 2018
207.91
209.75
207.71
208.84
3,348,081
+1.79(+0.86%)
Nov 06, 2018
202.62
207.13
202.15
207.05
4,648,549
+7.72(+3.87%)
Nov 05, 2018
198.68
200.30
198.68
199.33
1,095,333
+1.12(+0.57%)
Nov 02, 2018
200.97
201.54
197.81
198.21
1,853,100
-1.93(-0.96%)
Nov 01, 2018
199.02
200.66
198.42
200.14
1,820,597
+1.74(+0.88%)
Oct 31, 2018
198.01
199.38
197.19
198.40
2,597,000
+0.75(+0.38%)
Oct 30, 2018
197.26
197.65
194.76
197.65
1,351,330
+2.52(+1.29%)
Oct 29, 2018
196.44
197.32
194.39
195.13
1,728,848
-0.16(-0.08%)
Oct 26, 2018
195.39
196.35
194.27
195.29
2,298,500
-0.78(-0.40%)
Oct 25, 2018
195.64
197.29
195.13
196.07
4,080,682
+0.80(+0.41%)
Oct 24, 2018
198.80
199.43
195.27
195.27
3,301,962
-4.07(-2.04%)
Oct 23, 2018
197.64
199.97
197.00
199.34
1,386,369
+0.35(+0.18%)
Oct 22, 2018
199.69
200.90
198.50
198.99
1,111,055
-0.70(-0.35%)
Oct 19, 2018
200.88
201.96
199.67
199.69
2,068,985
-1.30(-0.65%)
Oct 18, 2018
200.77
201.59
200.06
200.99
1,761,200
+0.20(+0.10%)
Oct 17, 2018
200.10
201.16
199.83
200.78
1,619,182
+0.80(+0.40%)
Oct 16, 2018
199.27
200.05
198.28
199.99
2,515,406
+1.55(+0.78%)
Oct 15, 2018
200.27
200.63
198.44
198.44
1,844,221
-2.06(-1.03%)
Oct 12, 2018
199.27
200.85
198.72
200.51
1,924,323
+2.06(+1.04%)
Oct 11, 2018
202.20
202.70
198.14
198.45
4,320,652
-4.45(-2.19%)
Oct 10, 2018
204.99
206.13
202.90
202.90
5,807,700
-0.31(-0.15%)
Oct 09, 2018
203.74
204.13
202.73
203.21
966,654
-0.39(-0.19%)
Oct 08, 2018
203.23
204.11
202.69
203.60
1,548,573
+0.39(+0.19%)
Oct 05, 2018
204.04
204.24
202.76
203.21
900,757
-0.58(-0.28%)
Oct 04, 2018
202.95
204.01
202.83
203.79
1,250,610
+0.75(+0.37%)
Oct 03, 2018
202.12
203.63
202.12
203.04
1,299,919
+0.40(+0.20%)
Oct 02, 2018
203.10
203.47
202.39
202.64
1,894,998
-0.45(-0.22%)
Oct 01, 2018
202.78
204.19
202.09
203.09
1,259,244
+0.75(+0.37%)
Sep 28, 2018
202.40
202.88
201.28
202.34
2,460,065
+0.17(+0.08%)
Sep 27, 2018
202.26
203.00
201.36
202.17
2,246,729
+0.92(+0.46%)
Sep 26, 2018
201.43
202.49
200.76
201.25
980,847
+0.13(+0.06%)
Sep 25, 2018
203.27
203.76
199.45
201.12
3,447,057
-1.76(-0.87%)
Sep 24, 2018
203.13
204.14
202.17
202.89
1,212,040
-0.87(-0.43%)
Sep 21, 2018
205.15
205.48
203.19
203.76
4,897,675
-0.93(-0.45%)
Sep 20, 2018
205.12
205.81
204.69
204.69
2,071,987
-0.47(-0.23%)
Sep 19, 2018
205.00
206.14
204.46
205.16
1,233,167
+0.23(+0.11%)
Sep 18, 2018
203.99
205.76
203.66
204.93
1,850,837
+0.67(+0.33%)
Sep 17, 2018
202.50
205.06
202.23
204.26
3,444,986
+2.02(+1.00%)
Sep 14, 2018
202.83
203.35
202.24
202.24
1,882,518
-0.28(-0.14%)
Sep 13, 2018
203.47
203.69
202.52
202.52
2,067,134
-0.40(-0.20%)
Sep 12, 2018
201.58
203.01
201.27
202.92
1,488,160
+1.24(+0.61%)
Sep 11, 2018
200.51
201.73
199.66
201.68
1,596,689
+1.14(+0.57%)
Sep 10, 2018
202.85
203.10
200.55
200.55
2,345,052
-2.03(-1.00%)
Sep 07, 2018
201.81
203.23
201.81
202.57
3,064,681
+0.46(+0.23%)
Sep 06, 2018
201.78
202.96
201.20
202.11
3,083,723
+0.69(+0.34%)
Sep 05, 2018
198.68
202.46
197.45
201.42
4,028,993
+2.62(+1.32%)
Sep 04, 2018
200.10
200.38
198.17
198.80
1,272,195
-0.97(-0.48%)
Aug 31, 2018
199.77
199.77
199.77
0
+0.70(+0.35%)
Aug 30, 2018
198.25
199.28
197.96
199.07
928,134
+0.30(+0.15%)
Aug 29, 2018
198.50
199.11
197.95
198.77
1,469,631
+0.41(+0.21%)
Aug 28, 2018
197.36
198.50
197.23
198.36
1,653,936
+0.96(+0.49%)
Aug 27, 2018
197.06
197.62
196.74
197.40
703,316
+0.63(+0.32%)
Aug 24, 2018
195.99
197.23
195.99
196.78
1,433,392
+0.57(+0.29%)
Aug 23, 2018
197.25
197.25
196.08
196.21
1,704,436
-1.07(-0.54%)
Aug 22, 2018
197.68
198.76
197.20
197.27
1,966,631
-0.58(-0.29%)
Aug 21, 2018
198.65
199.05
197.85
197.85
2,019,213
-1.17(-0.59%)
Aug 20, 2018
198.50
199.45
198.39
199.02
933,857
+0.66(+0.33%)
Aug 17, 2018
198.72
198.82
197.46
198.36
881,609
+0.39(+0.20%)
Aug 16, 2018
196.55
198.55
196.49
197.97
2,023,699
+1.18(+0.60%)
Aug 15, 2018
195.91
196.90
195.55
196.80
1,469,116
+0.34(+0.17%)
Aug 14, 2018
194.14
197.13
194.11
196.46
2,128,081
+2.23(+1.15%)
Aug 13, 2018
194.48
194.94
193.48
194.22
1,459,411
+0.19(+0.10%)
Aug 10, 2018
192.81
194.08
192.72
194.03
1,363,617
+0.74(+0.38%)
Aug 09, 2018
193.06
194.39
192.87
193.29
2,112,270
+0.15(+0.08%)
Aug 08, 2018
191.52
194.35
191.52
193.15
3,616,024
+5.43(+2.89%)
Aug 07, 2018
188.03
188.53
187.70
187.72
1,125,772
-0.42(-0.22%)
Aug 06, 2018
188.44
188.56
187.69
188.14
2,146,168
-0.12(-0.06%)
Aug 03, 2018
187.26
188.78
186.63
188.26
1,024,066
+1.68(+0.90%)
Aug 02, 2018
187.24
188.74
185.92
186.58
2,037,346
+0.26(+0.14%)
Aug 01, 2018
188.53
189.84
186.18
186.32
3,071,010
-1.60(-0.85%)
Jul 31, 2018
189.31
189.77
187.47
187.92
1,171,374
-1.27(-0.67%)
Jul 30, 2018
188.78
189.63
188.54
189.19
1,441,219
+0.05(+0.03%)
Jul 27, 2018
188.70
189.66
188.54
189.13
1,154,794
+0.46(+0.24%)
Jul 26, 2018
189.77
190.22
188.54
188.68
879,304
+0.03(+0.02%)
Jul 25, 2018
187.09
188.79
186.81
188.65
688,274
+1.56(+0.83%)
Jul 24, 2018
187.04
188.62
187.03
187.09
2,128,212
-0.27(-0.14%)
Jul 23, 2018
186.91
187.84
186.71
187.36
2,458,487
+1.10(+0.59%)
Jul 20, 2018
188.51
188.73
186.25
186.25
6,427,361
-2.81(-1.48%)
Jul 19, 2018
189.81
189.96
187.42
189.06
2,389,038
-1.28(-0.67%)
Jul 18, 2018
190.04
190.92
189.95
190.34
1,194,020
-0.21(-0.11%)
Jul 17, 2018
190.09
190.96
188.54
190.55
1,536,998
+0.09(+0.05%)
Jul 16, 2018
190.81
193.00
190.10
190.46
1,552,954
-0.44(-0.23%)
Jul 13, 2018
190.07
192.22
190.01
190.90
2,004,987
+0.81(+0.42%)
Jul 12, 2018
186.93
192.55
186.47
190.09
5,007,476
+3.50(+1.88%)
Jul 11, 2018
187.14
187.46
186.29
186.59
543,074
-0.70(-0.37%)
Jul 10, 2018
187.07
187.96
186.75
187.29
1,019,931
+0.75(+0.40%)
Jul 09, 2018
188.04
185.25
186.54
864,520
+1.29(+0.70%)
Jul 06, 2018
184.06
185.49
184.02
185.25
2,145,463
+1.21(+0.66%)
Jul 05, 2018
184.82
185.39
183.96
184.04
2,924,231
-0.21(-0.11%)
Jul 03, 2018
184.25
184.25
184.25
0
-0.48(-0.26%)
Jul 02, 2018
182.52
184.72
182.52
184.72
1,702,233
+2.17(+1.19%)
Jun 29, 2018
184.44
184.83
182.51
182.55
2,517,363
-1.85(-1.00%)
Jun 28, 2018
183.44
185.39
182.07
184.41
3,438,305
-3.44(-1.83%)
Jun 27, 2018
186.54
189.17
186.34
187.85
1,479,473
+0.74(+0.39%)
Jun 26, 2018
187.66
188.80
186.90
187.11
1,209,661
-1.49(-0.79%)
Jun 25, 2018
189.67
189.88
187.79
188.60
1,285,209
-1.33(-0.70%)
Jun 22, 2018
188.29
190.48
188.29
189.94
1,521,654
+1.76(+0.94%)
Jun 21, 2018
189.40
190.31
188.12
188.18
1,043,929
-1.07(-0.57%)
Jun 20, 2018
188.22
189.74
187.70
189.25
1,294,235
+0.94(+0.50%)
Jun 19, 2018
185.35
188.81
185.13
188.30
1,516,282
+2.32(+1.25%)
Jun 18, 2018
188.12
188.22
185.71
185.99
1,358,581
-2.54(-1.35%)
Jun 15, 2018
188.63
187.12
188.52
2,986,659
+1.40(+0.75%)
Jun 14, 2018
186.80
187.67
186.24
187.12
1,519,176
+0.67(+0.36%)
Jun 13, 2018
184.10
187.55
184.03
186.45
4,079,063
+6.71(+3.73%)
Jun 12, 2018
180.29
181.35
178.23
179.75
2,975,940
-1.37(-0.76%)
Jun 11, 2018
179.91
181.47
179.20
181.12
1,662,385
+1.24(+0.69%)
Jun 08, 2018
178.94
179.90
178.50
179.88
2,234,241
+1.06(+0.60%)
Jun 07, 2018
178.20
179.07
177.28
178.81
2,422,362
+0.73(+0.41%)
Jun 06, 2018
178.17
178.09
1,976,321
+3.34(+1.91%)
Jun 05, 2018
175.14
175.68
174.01
174.75
1,843,890
-0.65(-0.37%)
Jun 04, 2018
175.69
176.22
175.12
175.39
1,067,750
-0.30(-0.17%)
Jun 01, 2018
175.69
176.09
175.17
175.69
1,683,003
+0.47(+0.27%)
May 31, 2018
176.79
176.79
174.20
175.22
2,600,780
-1.73(-0.98%)
May 30, 2018
176.53
177.25
176.03
176.95
1,349,158
+1.08(+0.62%)
May 29, 2018
176.78
177.08
175.56
175.87
1,741,311
-1.75(-0.99%)
May 25, 2018
177.62
177.62
177.62
0
+1.41(+0.80%)
May 24, 2018
176.34
176.68
174.57
176.21
1,161,214
-0.22(-0.12%)
May 23, 2018
176.13
176.66
175.45
176.43
1,283,869
+0.13(+0.07%)
May 22, 2018
176.96
178.07
176.30
176.30
2,360,221
-0.51(-0.29%)
May 21, 2018
176.97
176.97
175.73
176.80
1,189,772
+0.91(+0.51%)
May 18, 2018
176.16
176.65
175.34
175.90
1,567,765
-0.22(-0.12%)
May 17, 2018
176.56
177.14
175.81
176.12
1,455,100
-0.44(-0.25%)
May 16, 2018
176.59
177.03
175.78
176.56
1,466,020
+0.37(+0.21%)
May 15, 2018
176.75
176.95
175.77
176.19
1,619,180
-0.72(-0.40%)
May 14, 2018
173.91
176.98
172.93
176.90
3,450,016
+3.13(+1.80%)
May 11, 2018
170.13
173.77
168.23
173.77
3,221,314
+4.06(+2.39%)
May 10, 2018
170.11
171.23
169.27
169.71
1,642,338
+0.02(+0.01%)
May 09, 2018
169.92
170.95
169.16
169.69
1,999,231
-0.26(-0.15%)
May 08, 2018
170.31
170.59
169.31
169.95
1,976,015
-0.57(-0.33%)
May 07, 2018
171.50
171.81
170.47
170.52
2,043,377
-0.86(-0.50%)
May 04, 2018
170.79
172.34
170.14
171.37
2,038,009
+0.13(+0.08%)
May 03, 2018
175.42
175.42
170.67
171.24
3,761,129
-4.60(-2.61%)
May 02, 2018
177.92
178.08
175.20
175.84
2,446,312
-1.95(-1.10%)
May 01, 2018
178.74
179.75
177.43
177.79
1,931,088
-0.34(-0.19%)
Apr 30, 2018
180.07
177.94
178.13
1,920,575
-0.83(-0.46%)
Apr 27, 2018
177.79
180.33
177.79
178.95
1,107,332
+1.06(+0.59%)
Apr 26, 2018
177.80
178.97
177.13
177.90
2,424,122
-0.17(-0.09%)
Apr 25, 2018
176.12
178.12
175.59
178.07
1,299,475
+1.78(+1.01%)
Apr 24, 2018
176.82
177.52
175.52
176.29
1,622,674
+0.10(+0.06%)
Apr 23, 2018
176.16
176.50
175.27
176.19
2,293,404
+0.18(+0.10%)
Apr 20, 2018
175.77
176.16
174.68
176.01
1,682,474
+0.49(+0.28%)
Apr 19, 2018
176.09
176.50
174.57
175.52
1,249,952
-1.09(-0.62%)
Apr 18, 2018
176.19
177.30
176.04
176.62
1,996,615
+0.24(+0.14%)
Apr 17, 2018
176.20
176.48
174.33
176.38
2,560,808
+1.39(+0.80%)
Apr 16, 2018
173.04
176.69
172.49
174.98
2,672,175
+2.94(+1.71%)
Apr 13, 2018
173.07
173.23
171.55
172.04
2,362,806
-0.35(-0.20%)
Apr 12, 2018
170.78
172.99
170.53
172.39
2,571,365
+2.00(+1.17%)
Apr 11, 2018
171.76
172.56
169.96
170.39
2,394,640
-2.09(-1.21%)
Apr 10, 2018
170.79
172.71
169.32
172.48
8,277,772
+2.33(+1.37%)
Apr 09, 2018
169.25
172.00
168.09
170.15
3,099,430
+1.13(+0.67%)
Apr 06, 2018
168.94
169.56
167.83
169.01
2,868,342
-0.33(-0.19%)
Apr 05, 2018
169.36
171.73
168.75
169.34
1,691,613
+0.32(+0.19%)
Apr 04, 2018
166.81
169.59
166.04
169.02
1,862,733
+1.62(+0.97%)
Apr 03, 2018
167.28
168.02
166.80
167.41
1,968,091
+0.64(+0.39%)
Apr 02, 2018
167.66
168.00
165.55
166.76
3,013,734
-0.88(-0.53%)
Mar 29, 2018
167.65
167.65
167.65
0
-0.43(-0.25%)
Mar 28, 2018
167.59
169.01
167.02
168.07
1,585,976
+1.06(+0.64%)
Mar 27, 2018
169.38
169.58
166.66
167.01
2,194,547
-2.37(-1.40%)
Mar 26, 2018
167.42
169.63
167.02
169.38
1,346,985
+2.62(+1.57%)
Mar 23, 2018
168.17
168.45
166.71
166.76
1,542,380
-1.33(-0.79%)
Mar 22, 2018
168.19
169.18
167.68
168.09
1,694,237
-0.55(-0.33%)
Mar 21, 2018
169.93
170.72
168.54
168.65
1,996,096
-1.61(-0.94%)
Mar 20, 2018
170.91
171.38
169.64
170.25
1,816,268
-0.43(-0.25%)
Mar 19, 2018
172.51
172.86
170.16
170.68
1,416,470
-1.83(-1.06%)
Mar 16, 2018
173.48
173.79
172.46
172.52
1,915,778
-0.68(-0.39%)
Mar 15, 2018
175.09
175.44
172.75
173.19
1,888,691
-2.01(-1.15%)
Mar 14, 2018
176.16
176.26
174.75
175.20
1,902,975
-0.81(-0.46%)
Mar 13, 2018
176.04
176.20
175.46
176.02
2,352,735
+0.37(+0.21%)
Mar 12, 2018
175.98
176.69
175.65
175.65
3,367,555
-0.31(-0.17%)
Mar 09, 2018
175.39
176.59
174.73
175.96
1,618,798
+1.12(+0.64%)
Mar 08, 2018
177.06
177.10
174.20
174.84
3,398,049
-2.37(-1.34%)
Mar 07, 2018
177.21
177.21
2,114,483
+0.41(+0.23%)
Mar 06, 2018
177.17
177.24
176.17
176.80
1,357,879
-0.23(-0.13%)
Mar 05, 2018
175.78
177.48
175.32
177.03
1,750,808
+0.92(+0.52%)
Mar 02, 2018
174.81
176.41
174.15
176.11
1,397,705
+1.07(+0.61%)
Mar 01, 2018
175.64
176.96
174.51
175.04
1,751,957
-0.60(-0.34%)
Feb 28, 2018
175.25
176.81
174.93
175.64
2,119,210
+0.78(+0.45%)
Feb 27, 2018
174.69
176.01
174.61
174.86
1,237,291
+0.52(+0.30%)
Feb 26, 2018
175.12
173.52
174.34
1,527,596
+0.20(+0.11%)
Feb 23, 2018
173.72
174.63
172.87
174.14
1,834,635
+0.49(+0.28%)
Feb 22, 2018
173.59
173.66
1,443,730
-0.70(-0.40%)
Feb 21, 2018
176.57
177.08
174.36
174.36
3,299,981
-2.24(-1.27%)
Feb 20, 2018
176.57
177.26
175.25
176.60
1,925,078
-0.48(-0.27%)
Feb 16, 2018
177.08
177.08
177.08
0
+1.33(+0.76%)
Feb 15, 2018
176.44
175.13
175.75
2,292,932
+0.40(+0.23%)
Feb 14, 2018
176.38
177.14
175.31
175.35
1,929,449
-1.74(-0.98%)
Feb 13, 2018
175.62
177.32
175.40
177.09
2,027,781
+1.13(+0.64%)
Feb 12, 2018
175.16
177.43
173.99
175.96
4,580,171
+0.98(+0.56%)
Feb 09, 2018
177.23
177.42
172.22
174.98
4,079,082
-1.60(-0.90%)
Feb 08, 2018
180.34
180.44
176.57
176.57
3,724,357
-3.46(-1.92%)
Feb 07, 2018
180.03
182.64
179.94
180.03
2,126,747
-0.52(-0.29%)
Feb 06, 2018
177.92
182.04
177.37
180.55
3,476,234
-0.80(-0.44%)
Feb 05, 2018
183.01
183.87
180.80
181.35
2,947,203
-2.16(-1.18%)
Feb 02, 2018
185.20
185.89
183.09
183.52
2,217,125
-2.37(-1.28%)
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
.