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 (%)
Oct 31, 2014
78.05
79.18
77.70
79.14
3,647,713
+1.83(+2.37%)
Oct 30, 2014
76.46
78.05
76.18
77.31
3,045,765
+0.82(+1.07%)
Oct 29, 2014
74.39
76.83
74.39
76.49
4,206,288
+2.42(+3.26%)
Oct 28, 2014
75.24
75.28
73.10
74.07
6,838,616
-1.87(-2.46%)
Oct 27, 2014
75.32
75.47
75.47
75.94
3,072,313
+0.47(+0.62%)
Oct 24, 2014
75.77
75.87
74.73
75.47
2,121,397
-0.06(-0.08%)
Oct 23, 2014
75.75
76.06
75.31
75.53
1,955,911
+0.63(+0.85%)
Oct 22, 2014
75.60
75.97
74.52
74.90
2,562,667
-0.29(-0.38%)
Oct 21, 2014
74.10
75.38
74.01
75.19
2,440,147
+1.86(+2.54%)
Oct 20, 2014
72.33
73.37
72.26
73.33
2,202,630
+1.02(+1.41%)
Oct 17, 2014
71.38
73.21
71.08
72.31
4,043,256
+1.88(+2.67%)
Oct 16, 2014
70.69
71.96
69.73
70.43
5,426,577
-0.13(-0.19%)
Oct 15, 2014
69.86
71.42
68.87
70.56
5,671,144
-0.39(-0.55%)
Oct 14, 2014
73.29
73.45
70.07
70.96
5,740,662
-2.13(-2.92%)
Oct 13, 2014
74.23
74.98
73.01
73.09
2,006,965
-1.18(-1.58%)
Oct 10, 2014
75.39
75.82
74.25
74.27
2,733,302
-0.92(-1.22%)
Oct 09, 2014
76.40
76.80
74.81
75.18
2,377,209
-1.35(-1.76%)
Oct 08, 2014
74.64
76.58
74.41
76.53
2,625,656
+1.93(+2.59%)
Oct 07, 2014
75.46
76.02
74.56
74.60
3,060,615
-1.11(-1.47%)
Oct 06, 2014
78.45
78.57
75.63
75.71
3,280,973
-2.22(-2.85%)
Oct 03, 2014
76.73
78.25
76.23
77.93
2,831,084
+2.01(+2.65%)
Oct 02, 2014
76.30
76.46
74.93
75.92
2,373,632
-0.41(-0.54%)
Oct 01, 2014
77.65
77.65
76.03
76.33
2,197,832
-1.13(-1.46%)
Sep 30, 2014
77.95
78.36
77.41
77.46
2,236,206
-0.33(-0.42%)
Sep 29, 2014
77.82
78.26
77.59
77.79
2,063,047
-0.66(-0.84%)
Sep 26, 2014
78.76
78.96
77.72
78.45
1,708,962
-0.03(-0.04%)
Sep 25, 2014
79.87
79.96
78.31
78.47
1,872,793
-1.62(-2.02%)
Sep 24, 2014
78.57
80.14
78.55
80.09
1,731,678
+1.56(+1.98%)
Sep 23, 2014
79.16
79.56
78.37
78.53
1,581,127
-0.89(-1.12%)
Sep 22, 2014
79.33
80.08
78.94
79.42
1,921,838
-0.61(-0.76%)
Sep 19, 2014
80.85
80.93
79.90
80.03
1,986,256
-0.21(-0.26%)
Sep 18, 2014
79.73
80.38
79.58
80.24
1,229,672
+0.73(+0.91%)
Sep 17, 2014
79.81
80.27
78.93
79.52
1,820,348
-0.19(-0.24%)
Sep 16, 2014
78.52
79.82
78.27
79.71
1,623,221
+1.18(+1.50%)
Sep 15, 2014
78.70
79.19
78.40
78.53
1,543,664
-0.08(-0.10%)
Sep 12, 2014
80.10
80.10
78.42
78.61
2,398,168
-1.42(-1.78%)
Sep 11, 2014
80.30
80.49
79.34
80.03
2,598,402
-0.69(-0.85%)
Sep 10, 2014
81.11
81.11
79.87
80.72
2,325,629
-0.51(-0.62%)
Sep 09, 2014
80.47
81.24
80.33
81.23
2,539,082
+0.95(+1.18%)
Sep 08, 2014
80.20
80.36
79.61
80.28
1,265,547
+0.01(+0.01%)
Sep 05, 2014
79.37
80.43
79.23
80.27
1,595,437
+0.93(+1.17%)
Sep 04, 2014
78.94
80.40
78.83
79.34
2,141,073
+0.52(+0.66%)
Sep 03, 2014
78.70
79.18
78.56
78.83
2,006,335
+0.48(+0.61%)
Sep 02, 2014
79.05
78.54
77.50
78.35
2,501,673
-0.19(-0.24%)
Aug 29, 2014
78.48
78.54
78.54
78.54
2,731,987
+0.20(+0.26%)
Aug 28, 2014
77.23
78.68
77.23
78.34
2,346,957
+0.77(+1.00%)
Aug 27, 2014
76.77
77.95
76.69
77.57
2,395,670
+0.97(+1.26%)
Aug 26, 2014
75.62
76.69
75.50
76.60
1,797,905
+1.10(+1.46%)
Aug 25, 2014
75.90
75.96
75.17
75.50
1,475,554
+0.17(+0.23%)
Aug 22, 2014
75.86
76.02
75.30
75.33
1,501,997
-0.55(-0.73%)
Aug 21, 2014
76.10
76.26
75.60
75.88
1,488,348
-0.15(-0.20%)
Aug 20, 2014
75.61
76.13
75.31
76.04
1,437,552
+0.37(+0.49%)
Aug 19, 2014
74.68
75.82
74.23
75.66
2,020,729
+1.03(+1.38%)
Aug 18, 2014
74.62
74.75
73.75
74.63
1,482,472
+0.31(+0.41%)
Aug 15, 2014
74.38
74.49
73.36
74.32
1,924,826
+0.08(+0.10%)
Aug 14, 2014
73.74
74.29
73.36
74.25
1,854,263
+0.55(+0.75%)
Aug 13, 2014
72.88
73.85
72.88
73.69
2,317,535
+1.56(+2.16%)
Aug 12, 2014
72.25
72.71
71.94
72.13
3,694,843
-0.38(-0.53%)
Aug 11, 2014
73.41
73.67
72.34
72.52
2,346,828
-0.87(-1.19%)
Aug 08, 2014
72.30
73.20
71.79
73.39
2,388,384
+1.45(+2.02%)
Aug 07, 2014
74.08
74.22
71.54
71.93
4,270,039
-2.96(-3.96%)
Aug 06, 2014
74.97
75.43
74.66
74.90
3,256,795
-0.13(-0.18%)
Aug 05, 2014
76.01
76.29
74.64
75.03
2,163,818
-1.09(-1.43%)
Aug 04, 2014
75.61
76.42
75.04
76.12
2,127,718
+0.83(+1.11%)
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
.