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 (%)
Nov 28, 2014
83.54
84.26
83.53
83.67
854,246
+0.32(+0.38%)
Nov 26, 2014
83.34
83.36
83.36
83.36
1,405,970
+0.29(+0.35%)
Nov 25, 2014
83.36
83.84
82.97
83.07
2,143,219
-0.32(-0.38%)
Nov 24, 2014
83.07
83.80
82.39
83.39
1,746,211
+0.56(+0.67%)
Nov 21, 2014
83.25
83.58
82.73
82.83
2,433,720
+0.49(+0.59%)
Nov 20, 2014
81.60
82.77
81.45
82.34
2,232,782
+0.29(+0.35%)
Nov 19, 2014
83.47
83.49
81.96
82.05
1,920,022
-1.54(-1.85%)
Nov 18, 2014
82.72
84.51
82.72
83.60
2,642,361
+0.90(+1.09%)
Nov 17, 2014
80.38
82.74
80.33
82.70
3,014,884
+2.31(+2.88%)
Nov 14, 2014
81.14
81.30
80.12
80.38
1,604,622
-0.72(-0.89%)
Nov 13, 2014
81.09
81.51
80.56
81.10
1,723,954
+0.04(+0.05%)
Nov 12, 2014
80.54
81.26
79.95
81.07
1,770,073
+0.02(+0.02%)
Nov 11, 2014
80.52
81.38
80.34
81.05
1,756,906
+0.46(+0.57%)
Nov 10, 2014
79.06
80.59
79.06
80.59
1,966,166
+1.66(+2.10%)
Nov 07, 2014
80.77
81.28
78.58
78.93
3,519,617
-2.31(-2.85%)
Nov 06, 2014
81.02
81.53
80.71
81.24
1,510,653
+0.42(+0.52%)
Nov 05, 2014
80.91
81.24
80.47
80.82
2,741,035
+0.53(+0.66%)
Nov 04, 2014
78.83
80.61
78.76
80.29
3,668,901
+1.40(+1.78%)
Nov 03, 2014
79.40
80.09
78.65
78.89
2,045,287
-0.25(-0.32%)
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%)
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
.