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, 2018
198.01
199.38
197.19
198.40
2,597,000
+0.75(+0.38%)
Oct 30, 2018
197.26
197.65
194.76
197.65
1,351,330
+2.52(+1.29%)
Oct 29, 2018
196.44
197.32
194.39
195.13
1,728,848
-0.16(-0.08%)
Oct 26, 2018
195.39
196.35
194.27
195.29
2,298,500
-0.78(-0.40%)
Oct 25, 2018
195.64
197.29
195.13
196.07
4,080,682
+0.80(+0.41%)
Oct 24, 2018
198.80
199.43
195.27
195.27
3,301,962
-4.07(-2.04%)
Oct 23, 2018
197.64
199.97
197.00
199.34
1,386,369
+0.35(+0.18%)
Oct 22, 2018
199.69
200.90
198.50
198.99
1,111,055
-0.70(-0.35%)
Oct 19, 2018
200.88
201.96
199.67
199.69
2,068,985
-1.30(-0.65%)
Oct 18, 2018
200.77
201.59
200.06
200.99
1,761,200
+0.20(+0.10%)
Oct 17, 2018
200.10
201.16
199.83
200.78
1,619,182
+0.80(+0.40%)
Oct 16, 2018
199.27
200.05
198.28
199.99
2,515,406
+1.55(+0.78%)
Oct 15, 2018
200.27
200.63
198.44
198.44
1,844,221
-2.06(-1.03%)
Oct 12, 2018
199.27
200.85
198.72
200.51
1,924,323
+2.06(+1.04%)
Oct 11, 2018
202.20
202.70
198.14
198.45
4,320,652
-4.45(-2.19%)
Oct 10, 2018
204.99
206.13
202.90
202.90
5,807,700
-0.31(-0.15%)
Oct 09, 2018
203.74
204.13
202.73
203.21
966,654
-0.39(-0.19%)
Oct 08, 2018
203.23
204.11
202.69
203.60
1,548,573
+0.39(+0.19%)
Oct 05, 2018
204.04
204.24
202.76
203.21
900,757
-0.58(-0.28%)
Oct 04, 2018
202.95
204.01
202.83
203.79
1,250,610
+0.75(+0.37%)
Oct 03, 2018
202.12
203.63
202.12
203.04
1,299,919
+0.40(+0.20%)
Oct 02, 2018
203.10
203.47
202.39
202.64
1,894,998
-0.45(-0.22%)
Oct 01, 2018
202.78
204.19
202.09
203.09
1,259,244
+0.75(+0.37%)
Sep 28, 2018
202.40
202.88
201.28
202.34
2,460,065
+0.17(+0.08%)
Sep 27, 2018
202.26
203.00
201.36
202.17
2,246,729
+0.92(+0.46%)
Sep 26, 2018
201.43
202.49
200.76
201.25
980,847
+0.13(+0.06%)
Sep 25, 2018
203.27
203.76
199.45
201.12
3,447,057
-1.76(-0.87%)
Sep 24, 2018
203.13
204.14
202.17
202.89
1,212,040
-0.87(-0.43%)
Sep 21, 2018
205.15
205.48
203.19
203.76
4,897,675
-0.93(-0.45%)
Sep 20, 2018
205.12
205.81
204.69
204.69
2,071,987
-0.47(-0.23%)
Sep 19, 2018
205.00
206.14
204.46
205.16
1,233,167
+0.23(+0.11%)
Sep 18, 2018
203.99
205.76
203.66
204.93
1,850,837
+0.67(+0.33%)
Sep 17, 2018
202.50
205.06
202.23
204.26
3,444,986
+2.02(+1.00%)
Sep 14, 2018
202.83
203.35
202.24
202.24
1,882,518
-0.28(-0.14%)
Sep 13, 2018
203.47
203.69
202.52
202.52
2,067,134
-0.40(-0.20%)
Sep 12, 2018
201.58
203.01
201.27
202.92
1,488,160
+1.24(+0.61%)
Sep 11, 2018
200.51
201.73
199.66
201.68
1,596,689
+1.14(+0.57%)
Sep 10, 2018
202.85
203.10
200.55
200.55
2,345,052
-2.03(-1.00%)
Sep 07, 2018
201.81
203.23
201.81
202.57
3,064,681
+0.46(+0.23%)
Sep 06, 2018
201.78
202.96
201.20
202.11
3,083,723
+0.69(+0.34%)
Sep 05, 2018
198.68
202.46
197.45
201.42
4,028,993
+2.62(+1.32%)
Sep 04, 2018
200.10
200.38
198.17
198.80
1,272,195
-0.97(-0.48%)
Aug 31, 2018
199.77
199.77
199.77
0
+0.70(+0.35%)
Aug 30, 2018
198.25
199.28
197.96
199.07
928,134
+0.30(+0.15%)
Aug 29, 2018
198.50
199.11
197.95
198.77
1,469,631
+0.41(+0.21%)
Aug 28, 2018
197.36
198.50
197.23
198.36
1,653,936
+0.96(+0.49%)
Aug 27, 2018
197.06
197.62
196.74
197.40
703,316
+0.63(+0.32%)
Aug 24, 2018
195.99
197.23
195.99
196.78
1,433,392
+0.57(+0.29%)
Aug 23, 2018
197.25
197.25
196.08
196.21
1,704,436
-1.07(-0.54%)
Aug 22, 2018
197.68
198.76
197.20
197.27
1,966,631
-0.58(-0.29%)
Aug 21, 2018
198.65
199.05
197.85
197.85
2,019,213
-1.17(-0.59%)
Aug 20, 2018
198.50
199.45
198.39
199.02
933,857
+0.66(+0.33%)
Aug 17, 2018
198.72
198.82
197.46
198.36
881,609
+0.39(+0.20%)
Aug 16, 2018
196.55
198.55
196.49
197.97
2,023,699
+1.18(+0.60%)
Aug 15, 2018
195.91
196.90
195.55
196.80
1,469,116
+0.34(+0.17%)
Aug 14, 2018
194.14
197.13
194.11
196.46
2,128,081
+2.23(+1.15%)
Aug 13, 2018
194.48
194.94
193.48
194.22
1,459,411
+0.19(+0.10%)
Aug 10, 2018
192.81
194.08
192.72
194.03
1,363,617
+0.74(+0.38%)
Aug 09, 2018
193.06
194.39
192.87
193.29
2,112,270
+0.15(+0.08%)
Aug 08, 2018
191.52
194.35
191.52
193.15
3,616,024
+5.43(+2.89%)
Aug 07, 2018
188.03
188.53
187.70
187.72
1,125,772
-0.42(-0.22%)
Aug 06, 2018
188.44
188.56
187.69
188.14
2,146,168
-0.12(-0.06%)
Aug 03, 2018
187.26
188.78
186.63
188.26
1,024,066
+1.68(+0.90%)
Aug 02, 2018
187.24
188.74
185.92
186.58
2,037,346
+0.26(+0.14%)
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
.