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 29, 2016
96.45
98.85
96.17
98.85
3,486,057
+2.96(+3.09%)
Jan 28, 2016
99.01
99.85
95.51
95.89
4,016,929
-2.81(-2.85%)
Jan 27, 2016
102.00
102.03
97.62
98.71
4,473,155
-3.19(-3.13%)
Jan 26, 2016
102.55
102.73
100.87
101.90
2,540,999
-0.44(-0.43%)
Jan 25, 2016
105.49
105.65
102.13
102.34
1,909,055
-2.09(-2.00%)
Jan 22, 2016
103.05
104.96
102.62
104.42
2,415,547
+2.25(+2.20%)
Jan 21, 2016
101.52
103.10
100.67
102.17
3,154,914
+1.18(+1.17%)
Jan 20, 2016
100.72
101.89
97.35
100.99
5,908,885
-0.78(-0.76%)
Jan 19, 2016
102.57
103.81
101.26
101.76
6,380,414
-0.19(-0.19%)
Jan 15, 2016
102.97
101.96
101.96
101.96
4,925,433
-3.11(-2.96%)
Jan 14, 2016
101.78
105.36
101.38
105.07
4,358,177
+3.27(+3.21%)
Jan 13, 2016
106.04
106.74
101.65
101.80
4,621,229
-4.14(-3.91%)
Jan 12, 2016
101.46
106.38
101.46
105.95
4,348,418
+3.96(+3.88%)
Jan 11, 2016
103.75
104.84
100.89
101.99
4,941,714
-1.69(-1.63%)
Jan 08, 2016
106.52
106.96
102.91
103.68
7,243,982
-3.10(-2.90%)
Jan 07, 2016
105.47
107.71
104.82
106.78
6,487,538
+0.05(+0.04%)
Jan 06, 2016
105.70
107.47
105.64
106.73
6,888,166
-0.54(-0.51%)
Jan 05, 2016
106.26
107.68
105.74
107.27
3,590,304
+1.47(+1.39%)
Jan 04, 2016
103.22
105.80
102.67
105.80
5,050,346
+1.10(+1.05%)
Dec 31, 2015
104.92
104.70
104.70
104.70
1,665,407
-0.79(-0.74%)
Dec 30, 2015
106.90
107.33
105.20
105.48
1,075,492
-1.24(-1.16%)
Dec 29, 2015
106.05
107.39
105.93
106.72
1,123,867
+1.22(+1.16%)
Dec 28, 2015
106.06
106.20
104.80
105.50
1,594,371
-0.66(-0.62%)
Dec 24, 2015
106.53
106.16
106.16
106.16
750,553
-0.43(-0.40%)
Dec 23, 2015
105.68
106.95
105.68
106.59
1,834,510
+1.13(+1.07%)
Dec 22, 2015
106.92
106.97
104.35
105.46
2,746,348
-0.79(-0.74%)
Dec 21, 2015
105.46
107.04
105.15
106.25
2,819,959
+1.21(+1.15%)
Dec 18, 2015
105.33
106.44
104.60
105.04
4,437,298
-0.38(-0.36%)
Dec 17, 2015
105.29
105.95
104.30
105.42
2,919,193
+0.10(+0.09%)
Dec 16, 2015
104.66
105.50
103.74
105.32
2,913,949
+1.69(+1.63%)
Dec 15, 2015
103.13
105.00
102.89
103.63
2,801,215
+1.18(+1.15%)
Dec 14, 2015
101.89
103.13
101.38
102.45
3,922,171
+0.86(+0.85%)
Dec 11, 2015
100.65
102.94
99.90
101.59
3,672,256
+0.09(+0.09%)
Dec 10, 2015
100.31
102.21
99.90
101.50
2,232,891
+0.92(+0.91%)
Dec 09, 2015
99.85
101.22
99.57
100.58
3,520,552
-0.06(-0.06%)
Dec 08, 2015
99.60
100.98
98.87
100.64
3,054,536
+0.30(+0.30%)
Dec 07, 2015
102.11
102.12
99.80
100.34
3,041,738
-1.65(-1.61%)
Dec 04, 2015
99.23
102.74
98.68
101.99
4,941,273
+3.49(+3.54%)
Dec 03, 2015
103.37
104.13
98.21
98.50
7,330,747
-5.05(-4.87%)
Dec 02, 2015
104.22
106.02
103.25
103.55
4,104,475
-0.55(-0.53%)
Dec 01, 2015
99.90
104.44
99.52
104.10
4,513,998
+4.60(+4.62%)
Nov 30, 2015
101.16
101.58
99.50
99.50
2,880,360
-1.27(-1.26%)
Nov 27, 2015
100.95
101.48
100.13
100.77
989,713
+0.11(+0.11%)
Nov 25, 2015
102.94
100.66
100.66
100.66
2,345,222
-2.06(-2.01%)
Nov 24, 2015
101.52
102.92
101.05
102.72
2,323,218
+0.36(+0.35%)
Nov 23, 2015
101.46
103.54
101.01
102.36
2,987,063
+1.24(+1.23%)
Nov 20, 2015
98.14
101.66
97.37
101.12
5,146,804
+4.40(+4.55%)
Nov 19, 2015
98.48
100.30
95.55
96.73
12,251,843
-6.75(-6.52%)
Nov 18, 2015
101.95
103.67
101.16
103.48
1,775,803
+1.53(+1.50%)
Nov 17, 2015
101.50
103.65
100.72
101.95
1,626,471
+0.26(+0.26%)
Nov 16, 2015
99.15
101.76
98.97
101.69
2,860,926
+2.71(+2.74%)
Nov 13, 2015
99.40
100.95
98.31
98.98
3,997,704
-0.87(-0.87%)
Nov 12, 2015
102.45
102.67
99.79
99.85
4,864,097
-1.92(-1.88%)
Nov 11, 2015
105.97
106.09
101.54
101.76
3,043,458
-3.54(-3.36%)
Nov 10, 2015
104.82
105.93
104.47
105.30
2,765,676
+0.72(+0.69%)
Nov 09, 2015
103.83
104.64
102.31
104.58
3,235,934
+0.44(+0.42%)
Nov 06, 2015
106.67
106.73
102.95
104.15
4,650,524
-3.60(-3.34%)
Nov 05, 2015
105.33
108.12
105.04
107.75
2,970,973
+2.53(+2.40%)
Nov 04, 2015
108.26
108.83
103.99
105.22
4,824,929
-3.05(-2.82%)
Nov 03, 2015
110.96
111.83
107.81
108.27
3,079,162
-3.42(-3.06%)
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
.