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 (%)
Jan 31, 2005
115.10
116.00
114.78
115.28
4,573,106
+0.98(+0.86%)
Jan 28, 2005
113.88
114.97
113.54
114.30
4,341,673
-0.71(-0.62%)
Jan 27, 2005
113.42
115.44
113.20
115.01
4,047,644
+1.68(+1.48%)
Jan 26, 2005
112.88
113.64
112.46
113.33
4,922,679
+0.53(+0.47%)
Jan 25, 2005
114.47
114.74
112.38
112.80
5,806,531
-1.66(-1.45%)
Jan 24, 2005
115.87
115.92
114.12
114.46
4,182,977
-1.03(-0.89%)
Jan 21, 2005
114.97
117.05
114.70
115.48
7,060,234
+1.01(+0.88%)
Jan 20, 2005
116.01
116.91
113.69
114.48
7,258,604
-1.31(-1.13%)
Jan 19, 2005
116.28
117.16
115.48
115.78
5,377,168
+0.97(+0.85%)
Jan 18, 2005
115.42
115.69
114.56
114.81
7,430,526
-1.24(-1.07%)
Jan 14, 2005
116.30
117.05
115.86
116.06
5,798,155
-0.24(-0.21%)
Jan 13, 2005
115.19
117.05
115.18
116.30
7,469,318
+1.70(+1.49%)
Jan 12, 2005
113.88
115.10
113.22
114.59
6,369,022
+1.56(+1.38%)
Jan 11, 2005
114.36
114.71
112.58
113.03
5,744,816
-1.02(-0.90%)
Jan 10, 2005
113.35
115.21
112.95
114.06
6,691,264
+1.60(+1.42%)
Jan 07, 2005
112.06
113.42
110.89
112.46
5,857,226
+0.40(+0.36%)
Jan 06, 2005
110.70
112.95
109.89
112.06
5,480,762
+1.52(+1.37%)
Jan 05, 2005
109.52
111.85
109.39
110.55
7,925,130
+1.07(+0.98%)
Jan 04, 2005
111.61
112.72
108.61
109.48
7,971,417
-1.94(-1.74%)
Jan 03, 2005
112.70
113.20
110.77
111.42
7,074,781
-1.78(-1.57%)
Dec 31, 2004
113.06
114.19
113.02
113.20
3,706,446
-0.76(-0.67%)
Dec 30, 2004
114.24
114.69
113.96
113.96
2,619,375
-0.67(-0.59%)
Dec 29, 2004
114.19
115.13
114.03
114.63
2,888,718
+0.45(+0.40%)
Dec 28, 2004
113.15
114.26
112.97
114.18
3,712,618
+1.57(+1.39%)
Dec 27, 2004
113.13
113.42
112.21
112.61
3,089,734
-0.62(-0.54%)
Dec 23, 2004
113.74
113.77
111.93
113.22
3,542,019
-0.65(-0.57%)
Dec 22, 2004
112.97
113.88
112.46
113.88
5,027,595
+1.33(+1.18%)
Dec 21, 2004
112.13
113.21
111.70
112.55
6,246,032
+0.44(+0.39%)
Dec 20, 2004
111.51
113.10
110.97
112.12
7,218,049
+0.77(+0.69%)
Dec 17, 2004
112.06
112.59
111.18
111.35
8,523,769
-0.78(-0.70%)
Dec 16, 2004
114.38
114.44
111.75
112.13
9,510,773
-2.39(-2.08%)
Dec 15, 2004
113.15
114.51
113.11
114.51
5,227,288
+1.36(+1.20%)
Dec 14, 2004
114.56
114.79
112.38
113.15
10,898,487
-1.99(-1.73%)
Dec 13, 2004
113.56
115.75
112.69
115.14
10,326,298
+0.96(+0.84%)
Dec 10, 2004
112.02
114.74
111.76
114.18
8,930,649
+2.07(+1.85%)
Dec 09, 2004
108.98
112.28
108.75
112.11
8,863,644
+2.77(+2.53%)
Dec 08, 2004
107.89
109.52
107.88
109.34
6,940,770
+1.45(+1.35%)
Dec 07, 2004
108.89
109.52
107.11
107.89
7,652,260
-0.62(-0.57%)
Dec 06, 2004
107.74
109.16
105.79
108.51
10,546,269
+0.77(+0.72%)
Dec 03, 2004
107.44
107.98
105.93
107.73
6,688,178
+0.62(+0.58%)
Dec 02, 2004
107.58
107.87
106.44
107.12
8,789,586
-0.46(-0.43%)
Dec 01, 2004
108.43
110.20
107.05
107.58
11,535,477
+0.05(+0.04%)
Nov 30, 2004
107.34
107.91
106.84
107.53
8,966,797
+0.27(+0.25%)
Nov 29, 2004
106.57
108.11
106.30
107.26
10,853,964
+1.86(+1.76%)
Nov 26, 2004
103.16
105.83
103.12
105.40
3,948,899
+2.25(+2.18%)
Nov 24, 2004
101.94
103.18
100.99
103.15
4,867,135
+1.77(+1.74%)
Nov 23, 2004
100.36
101.41
99.90
101.38
6,757,829
+0.70(+0.69%)
Nov 22, 2004
100.36
101.69
99.69
100.68
10,077,232
+0.33(+0.32%)
Nov 19, 2004
100.45
100.80
99.50
100.36
5,443,292
-0.09(-0.09%)
Nov 18, 2004
99.21
100.61
98.97
100.45
6,735,347
+1.23(+1.24%)
Nov 17, 2004
99.45
100.37
98.24
99.21
7,987,727
+0.16(+0.16%)
Nov 16, 2004
99.94
100.43
98.41
99.05
8,730,515
-0.89(-0.89%)
Nov 15, 2004
97.37
100.05
97.00
99.94
8,707,593
+2.57(+2.64%)
Nov 12, 2004
98.38
98.38
95.87
97.37
11,903,124
-1.04(-1.06%)
Nov 11, 2004
98.11
98.78
97.13
98.42
9,408,062
+0.26(+0.27%)
Nov 10, 2004
97.31
98.55
96.82
98.15
9,315,048
+0.84(+0.87%)
Nov 09, 2004
96.05
98.20
95.44
97.31
15,398,416
+3.35(+3.56%)
Nov 08, 2004
93.10
94.32
92.83
93.96
5,468,419
+0.86(+0.93%)
Nov 05, 2004
92.19
94.60
92.09
93.10
9,716,638
+0.91(+0.98%)
Nov 04, 2004
90.74
92.36
90.39
92.19
13,822,471
+1.81(+2.01%)
Nov 03, 2004
88.24
91.06
88.24
90.38
12,228,893
+3.67(+4.23%)
Nov 02, 2004
86.97
88.15
86.52
86.71
7,706,922
-0.26(-0.30%)
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
.