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 30, 2015
112.25
112.32
110.48
111.15
4,247,565
-0.08(-0.07%)
Oct 29, 2015
107.73
112.65
107.18
111.22
4,533,996
+3.63(+3.37%)
Oct 28, 2015
107.17
107.66
103.68
107.59
4,217,103
+0.43(+0.40%)
Oct 27, 2015
104.08
108.32
103.62
107.17
4,987,418
+2.78(+2.66%)
Oct 26, 2015
102.73
104.80
101.29
104.39
3,898,938
+1.85(+1.80%)
Oct 23, 2015
100.64
102.88
99.68
102.54
4,787,326
+2.45(+2.45%)
Oct 22, 2015
104.47
104.95
97.50
100.09
7,901,480
-4.76(-4.54%)
Oct 21, 2015
109.06
109.13
100.36
104.85
5,711,289
-3.43(-3.17%)
Oct 20, 2015
110.70
111.16
107.53
108.28
2,672,796
-2.30(-2.08%)
Oct 19, 2015
109.37
111.29
109.09
110.59
2,238,491
+1.17(+1.07%)
Oct 16, 2015
109.49
109.97
108.35
109.41
2,214,269
+0.79(+0.73%)
Oct 15, 2015
106.52
109.15
104.91
108.62
3,376,444
+1.03(+0.95%)
Oct 14, 2015
109.47
110.80
106.58
107.59
2,670,280
-2.09(-1.91%)
Oct 13, 2015
107.08
112.31
107.08
109.69
4,834,439
+2.80(+2.62%)
Oct 12, 2015
105.73
107.16
105.31
106.89
2,062,487
+1.40(+1.33%)
Oct 09, 2015
105.28
107.20
105.17
105.49
2,068,053
-0.41(-0.39%)
Oct 08, 2015
105.83
106.21
104.34
105.90
1,510,966
+0.05(+0.05%)
Oct 07, 2015
105.36
106.08
103.39
105.85
3,020,197
+0.70(+0.67%)
Oct 06, 2015
109.52
109.63
104.19
105.15
3,417,474
-4.07(-3.72%)
Oct 05, 2015
110.10
110.85
107.92
109.22
1,898,958
-0.07(-0.06%)
Oct 02, 2015
105.13
109.35
104.01
109.28
2,811,752
+3.06(+2.88%)
Oct 01, 2015
105.52
106.68
103.38
106.22
2,794,799
+0.51(+0.48%)
Sep 30, 2015
104.33
106.74
103.86
105.71
4,087,148
+3.00(+2.92%)
Sep 29, 2015
101.80
104.28
100.28
102.71
4,083,865
+0.98(+0.96%)
Sep 28, 2015
108.10
108.13
100.77
101.74
5,930,793
-6.49(-6.00%)
Sep 25, 2015
113.49
113.49
107.37
108.23
3,700,146
-4.27(-3.80%)
Sep 24, 2015
114.08
114.25
110.59
112.50
2,499,932
-2.30(-2.00%)
Sep 23, 2015
114.10
115.45
113.24
114.80
2,069,724
+0.68(+0.59%)
Sep 22, 2015
113.18
115.33
112.10
114.12
2,455,900
-0.68(-0.59%)
Sep 21, 2015
113.24
115.70
112.41
114.80
2,515,634
+2.58(+2.30%)
Sep 18, 2015
113.06
114.18
111.99
112.22
2,862,337
-1.56(-1.37%)
Sep 17, 2015
113.67
115.50
112.78
113.78
1,784,274
+0.17(+0.15%)
Sep 16, 2015
113.80
114.36
112.21
113.60
1,859,295
+0.01(+0.01%)
Sep 15, 2015
112.94
113.94
111.93
113.59
1,435,238
+1.14(+1.01%)
Sep 14, 2015
114.79
114.84
112.06
112.45
1,876,985
-1.45(-1.27%)
Sep 11, 2015
111.50
113.94
111.43
113.90
1,911,100
+1.64(+1.46%)
Sep 10, 2015
112.78
114.95
111.96
112.26
2,892,637
-1.00(-0.89%)
Sep 09, 2015
115.55
115.80
112.92
113.26
2,411,780
-0.88(-0.77%)
Sep 08, 2015
112.31
114.36
111.54
114.14
3,229,772
+4.51(+4.12%)
Sep 04, 2015
109.76
109.63
109.63
109.63
2,251,586
-1.65(-1.48%)
Sep 03, 2015
110.22
112.61
109.91
111.28
2,729,745
+1.56(+1.43%)
Sep 02, 2015
108.94
109.76
107.41
109.72
2,334,376
+1.94(+1.80%)
Sep 01, 2015
108.40
110.35
107.14
107.78
3,036,668
-2.87(-2.59%)
Aug 31, 2015
112.72
114.16
110.49
110.64
2,716,261
-2.26(-2.00%)
Aug 28, 2015
113.63
114.11
112.09
112.91
1,740,732
-0.89(-0.78%)
Aug 27, 2015
111.83
113.90
110.56
113.80
3,783,124
+2.28(+2.04%)
Aug 26, 2015
109.06
111.82
108.55
111.52
5,007,720
+4.75(+4.45%)
Aug 25, 2015
110.33
112.03
106.76
106.76
4,617,425
-0.01(-0.01%)
Aug 24, 2015
104.38
111.20
90.35
106.77
5,174,812
-4.83(-4.33%)
Aug 21, 2015
113.96
114.76
111.58
111.60
3,219,832
-2.92(-2.55%)
Aug 20, 2015
117.04
117.78
114.18
114.52
3,517,415
-3.53(-2.99%)
Aug 19, 2015
119.25
119.32
116.73
118.05
3,525,030
-1.96(-1.63%)
Aug 18, 2015
118.87
121.22
118.64
120.01
2,937,208
+1.13(+0.95%)
Aug 17, 2015
116.00
119.60
115.83
118.88
3,224,479
+2.30(+1.97%)
Aug 14, 2015
113.94
116.87
113.83
116.58
3,231,314
+2.33(+2.04%)
Aug 13, 2015
113.64
114.65
113.04
114.25
1,931,822
+0.92(+0.81%)
Aug 12, 2015
113.52
114.01
111.52
113.33
2,942,859
-1.01(-0.89%)
Aug 11, 2015
112.32
115.45
112.25
114.34
3,548,041
+1.22(+1.08%)
Aug 10, 2015
112.95
113.52
112.33
113.13
1,708,199
+0.68(+0.60%)
Aug 07, 2015
112.15
112.86
111.16
112.45
1,637,814
-0.01(-0.01%)
Aug 06, 2015
114.20
114.57
112.02
112.46
2,808,578
-1.61(-1.41%)
Aug 05, 2015
112.64
114.74
111.55
114.08
4,446,986
+2.78(+2.50%)
Aug 04, 2015
112.06
113.14
108.44
111.29
4,389,276
+1.35(+1.23%)
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
.