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 30, 2016
129.33
129.33
127.39
127.85
4,091,619
-1.16(-0.90%)
Nov 29, 2016
126.71
129.54
126.71
129.01
2,982,232
+3.56(+2.84%)
Nov 28, 2016
125.96
126.52
124.55
125.45
1,906,253
-1.15(-0.91%)
Nov 25, 2016
126.35
128.08
126.21
126.61
1,311,210
+0.23(+0.19%)
Nov 23, 2016
126.37
126.37
126.37
0
+0.89(+0.71%)
Nov 22, 2016
124.15
125.78
124.09
125.48
2,919,606
+1.52(+1.23%)
Nov 21, 2016
122.29
124.43
121.94
123.96
2,525,593
+1.94(+1.59%)
Nov 18, 2016
123.22
123.26
121.88
122.02
2,915,641
-1.29(-1.05%)
Nov 17, 2016
120.63
123.44
120.29
123.31
2,635,146
+2.83(+2.35%)
Nov 16, 2016
120.67
121.55
119.93
120.48
2,581,849
-0.28(-0.23%)
Nov 15, 2016
121.69
122.12
119.65
120.76
2,420,340
-0.38(-0.31%)
Nov 14, 2016
116.42
121.45
115.76
121.14
5,226,515
+4.59(+3.94%)
Nov 11, 2016
119.85
121.39
116.37
116.55
7,317,624
-0.60(-0.52%)
Nov 10, 2016
116.39
119.35
116.39
117.16
5,476,179
+1.84(+1.59%)
Nov 09, 2016
109.37
115.85
107.77
115.32
8,052,208
+5.13(+4.66%)
Nov 08, 2016
106.79
110.55
106.62
110.19
2,731,345
+2.96(+2.76%)
Nov 07, 2016
105.18
108.11
104.98
107.23
3,818,528
+3.56(+3.43%)
Nov 04, 2016
103.13
104.48
102.98
103.67
3,049,850
+0.88(+0.86%)
Nov 03, 2016
103.50
104.40
102.20
102.79
2,607,992
-0.49(-0.47%)
Nov 02, 2016
103.47
105.46
102.87
103.28
2,300,971
-0.12(-0.11%)
Nov 01, 2016
105.25
105.25
102.43
103.40
3,239,838
-1.50(-1.43%)
Oct 31, 2016
105.26
105.48
104.31
104.89
2,353,107
-0.04(-0.04%)
Oct 28, 2016
107.75
107.96
103.64
104.93
4,088,243
-3.36(-3.10%)
Oct 27, 2016
108.65
109.14
104.01
108.30
4,409,370
-0.18(-0.16%)
Oct 26, 2016
109.04
109.46
108.25
108.47
2,889,843
-0.61(-0.56%)
Oct 25, 2016
109.52
109.91
108.72
109.09
2,035,545
-0.37(-0.34%)
Oct 24, 2016
109.16
109.51
108.88
109.46
2,240,829
+0.75(+0.69%)
Oct 21, 2016
107.56
109.46
107.35
108.70
2,466,023
+0.31(+0.29%)
Oct 20, 2016
108.41
108.89
108.02
108.39
1,708,516
-0.13(-0.12%)
Oct 19, 2016
109.01
109.58
108.44
108.52
2,577,660
-0.36(-0.33%)
Oct 18, 2016
107.97
109.42
107.73
108.88
3,686,071
+2.87(+2.71%)
Oct 17, 2016
107.21
107.34
105.87
106.01
2,519,008
-1.12(-1.05%)
Oct 14, 2016
107.93
108.52
107.08
107.13
2,347,887
-0.14(-0.13%)
Oct 13, 2016
107.34
107.73
106.70
107.27
3,884,644
-0.58(-0.53%)
Oct 12, 2016
109.55
110.11
107.25
107.84
5,577,826
-1.66(-1.52%)
Oct 11, 2016
111.70
111.83
109.27
109.51
2,328,560
-2.34(-2.09%)
Oct 10, 2016
111.31
112.11
111.20
111.84
1,747,680
+0.97(+0.87%)
Oct 07, 2016
111.45
111.79
110.31
110.88
1,921,357
-0.26(-0.24%)
Oct 06, 2016
112.19
112.19
110.57
111.14
1,507,215
-0.97(-0.86%)
Oct 05, 2016
111.93
112.34
111.25
112.11
1,816,262
+0.20(+0.18%)
Oct 04, 2016
111.98
112.35
111.24
111.90
1,422,377
+0.05(+0.04%)
Oct 03, 2016
112.05
112.59
111.51
111.85
1,366,799
-0.71(-0.63%)
Sep 30, 2016
112.48
113.20
111.65
112.56
1,882,030
+0.41(+0.36%)
Sep 29, 2016
113.14
113.14
111.92
112.15
1,562,521
-1.20(-1.06%)
Sep 28, 2016
113.22
113.55
112.40
113.35
1,128,492
+0.51(+0.45%)
Sep 27, 2016
112.30
112.91
111.64
112.85
1,001,295
+0.79(+0.71%)
Sep 26, 2016
112.38
112.62
111.73
112.06
1,455,699
-0.68(-0.61%)
Sep 23, 2016
113.97
113.99
112.74
112.74
1,861,696
-1.27(-1.11%)
Sep 22, 2016
113.86
114.45
113.59
114.01
1,545,444
+0.23(+0.21%)
Sep 21, 2016
111.94
113.77
111.72
113.77
1,806,082
+2.01(+1.80%)
Sep 20, 2016
112.41
112.56
111.74
111.76
984,517
-0.20(-0.17%)
Sep 19, 2016
112.40
112.85
111.87
111.96
1,022,859
-0.22(-0.20%)
Sep 16, 2016
111.15
112.55
111.12
112.18
2,885,190
+0.61(+0.55%)
Sep 15, 2016
109.67
111.66
109.08
111.57
2,142,691
+1.58(+1.44%)
Sep 14, 2016
111.22
111.33
109.69
109.99
2,382,797
-1.15(-1.04%)
Sep 13, 2016
112.48
113.12
111.03
111.14
2,085,363
-2.17(-1.92%)
Sep 12, 2016
112.12
113.57
112.00
113.31
1,637,733
+0.65(+0.58%)
Sep 09, 2016
112.99
113.58
112.48
112.66
1,637,048
-0.97(-0.85%)
Sep 08, 2016
116.13
116.13
112.91
113.63
1,718,643
+0.07(+0.06%)
Sep 07, 2016
113.02
113.98
112.12
113.56
1,277,838
+0.10(+0.09%)
Sep 06, 2016
113.79
114.64
113.14
113.46
1,642,117
-0.35(-0.31%)
Sep 02, 2016
113.71
113.81
113.81
113.81
1,286,774
+0.56(+0.49%)
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
.