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, 2006
85.25
88.19
84.90
87.84
7,348,753
+3.16(+3.73%)
Jan 30, 2006
84.89
85.48
84.62
84.68
3,429,829
+0.57(+0.68%)
Jan 27, 2006
82.30
84.67
82.30
84.11
5,438,884
+1.61(+1.95%)
Jan 26, 2006
82.71
83.34
81.93
82.50
3,535,847
+0.34(+0.41%)
Jan 25, 2006
83.48
83.57
81.74
82.16
4,888,956
-0.47(-0.57%)
Jan 24, 2006
81.39
82.75
81.36
82.64
4,243,810
+1.81(+2.25%)
Jan 23, 2006
81.25
82.20
80.44
80.82
4,056,460
-0.43(-0.52%)
Jan 20, 2006
83.24
83.30
81.24
81.25
4,735,329
-2.28(-2.73%)
Jan 19, 2006
84.75
84.93
82.50
83.53
5,283,934
-0.48(-0.57%)
Jan 18, 2006
82.57
84.61
82.57
84.01
6,485,840
+3.06(+3.78%)
Jan 17, 2006
81.44
81.48
80.55
80.95
5,071,457
-0.66(-0.81%)
Jan 13, 2006
82.16
82.45
80.53
81.61
5,409,349
-1.39(-1.67%)
Jan 12, 2006
82.18
84.56
82.03
83.00
3,694,985
+0.85(+1.04%)
Jan 11, 2006
83.84
84.27
82.12
82.15
5,611,687
-1.92(-2.29%)
Jan 10, 2006
84.05
84.95
83.56
84.07
4,242,708
-0.53(-0.62%)
Jan 09, 2006
85.27
85.89
84.51
84.60
3,442,172
-0.51(-0.60%)
Jan 06, 2006
85.63
86.06
83.67
85.10
4,486,925
+0.33(+0.39%)
Jan 05, 2006
85.48
86.34
84.56
84.78
3,234,985
-0.90(-1.05%)
Jan 04, 2006
85.25
86.00
84.97
85.68
3,715,042
+0.33(+0.38%)
Jan 03, 2006
85.64
85.64
84.04
85.35
3,795,493
-0.23(-0.27%)
Dec 30, 2005
86.22
86.50
85.48
85.58
2,387,501
-1.25(-1.44%)
Dec 29, 2005
87.11
87.60
86.75
86.83
1,586,304
-0.27(-0.31%)
Dec 28, 2005
86.19
87.42
85.98
87.10
1,613,415
+0.93(+1.08%)
Dec 27, 2005
87.54
88.02
85.86
86.17
1,684,387
-1.42(-1.62%)
Dec 23, 2005
87.97
88.29
87.15
87.58
1,011,470
+0.01(+0.01%)
Dec 22, 2005
87.86
88.61
87.36
87.57
2,284,128
-0.34(-0.38%)
Dec 21, 2005
87.43
88.46
87.43
87.91
3,141,751
+1.08(+1.24%)
Dec 20, 2005
85.73
87.74
85.48
86.83
4,040,591
+1.32(+1.55%)
Dec 19, 2005
87.66
87.93
84.96
85.50
4,813,796
-2.15(-2.45%)
Dec 16, 2005
88.79
89.18
87.64
87.65
3,037,716
-0.73(-0.82%)
Dec 15, 2005
88.43
89.08
88.00
88.38
2,848,162
+0.27(+0.31%)
Dec 14, 2005
88.47
89.31
87.82
88.11
2,830,970
-0.25(-0.28%)
Dec 13, 2005
89.20
89.20
87.71
88.35
3,877,045
-0.60(-0.67%)
Dec 12, 2005
89.88
90.16
88.24
88.95
3,389,053
-0.59(-0.66%)
Dec 09, 2005
87.25
89.71
87.25
89.54
3,480,524
+2.52(+2.90%)
Dec 08, 2005
86.05
87.39
86.05
87.02
2,332,839
+1.15(+1.34%)
Dec 07, 2005
85.43
86.20
85.03
85.87
4,047,644
-0.24(-0.27%)
Dec 06, 2005
86.97
87.47
85.98
86.10
3,696,968
-0.39(-0.45%)
Dec 05, 2005
86.68
86.79
85.48
86.49
3,804,970
-0.16(-0.19%)
Dec 02, 2005
86.17
86.79
85.98
86.66
1,967,176
+0.48(+0.56%)
Dec 01, 2005
84.57
86.22
84.57
86.17
3,399,192
+2.25(+2.68%)
Nov 30, 2005
85.10
85.71
83.86
83.92
4,079,824
-1.64(-1.92%)
Nov 29, 2005
84.80
85.87
84.51
85.57
3,625,335
+1.31(+1.55%)
Nov 28, 2005
86.66
87.04
84.09
84.26
3,266,284
-2.12(-2.46%)
Nov 25, 2005
86.11
86.61
85.94
86.38
1,139,529
+0.70(+0.82%)
Nov 23, 2005
86.17
86.96
85.69
85.69
2,363,476
-0.26(-0.31%)
Nov 22, 2005
85.84
86.52
85.81
85.95
2,751,842
+0.29(+0.34%)
Nov 21, 2005
85.84
85.95
85.47
85.66
2,366,342
-0.35(-0.41%)
Nov 18, 2005
86.16
86.20
85.62
86.01
2,783,802
+0.46(+0.54%)
Nov 17, 2005
85.00
85.85
84.22
85.55
4,295,166
+0.25(+0.30%)
Nov 16, 2005
85.20
85.60
84.12
85.29
5,663,704
+2.51(+3.04%)
Nov 15, 2005
81.98
83.48
81.76
82.78
4,976,460
+0.57(+0.70%)
Nov 14, 2005
81.56
82.39
81.37
82.21
2,907,012
+0.80(+0.98%)
Nov 11, 2005
81.66
81.98
81.02
81.41
2,719,442
-0.25(-0.30%)
Nov 10, 2005
80.39
81.67
80.29
81.66
4,174,821
+1.53(+1.91%)
Nov 09, 2005
80.03
80.62
79.78
80.12
2,921,780
+0.27(+0.34%)
Nov 08, 2005
80.03
80.25
79.44
79.85
2,540,908
-0.49(-0.61%)
Nov 07, 2005
80.30
81.12
80.08
80.34
2,895,330
+0.23(+0.28%)
Nov 04, 2005
80.62
80.92
79.76
80.11
3,592,714
-0.12(-0.15%)
Nov 03, 2005
80.80
81.57
80.08
80.23
4,755,827
-0.75(-0.93%)
Nov 02, 2005
81.35
81.45
80.18
80.98
5,631,083
-0.37(-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
.