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, 2004
107.34
107.91
106.84
107.53
8,966,797
+0.27(+0.25%)
Nov 29, 2004
106.57
108.11
106.30
107.26
10,853,964
+1.86(+1.76%)
Nov 26, 2004
103.16
105.83
103.12
105.40
3,948,899
+2.25(+2.18%)
Nov 24, 2004
101.94
103.18
100.99
103.15
4,867,135
+1.77(+1.74%)
Nov 23, 2004
100.36
101.41
99.90
101.38
6,757,829
+0.70(+0.69%)
Nov 22, 2004
100.36
101.69
99.69
100.68
10,077,232
+0.33(+0.32%)
Nov 19, 2004
100.45
100.80
99.50
100.36
5,443,292
-0.09(-0.09%)
Nov 18, 2004
99.21
100.61
98.97
100.45
6,735,347
+1.23(+1.24%)
Nov 17, 2004
99.45
100.37
98.24
99.21
7,987,727
+0.16(+0.16%)
Nov 16, 2004
99.94
100.43
98.41
99.05
8,730,515
-0.89(-0.89%)
Nov 15, 2004
97.37
100.05
97.00
99.94
8,707,593
+2.57(+2.64%)
Nov 12, 2004
98.38
98.38
95.87
97.37
11,903,124
-1.04(-1.06%)
Nov 11, 2004
98.11
98.78
97.13
98.42
9,408,062
+0.26(+0.27%)
Nov 10, 2004
97.31
98.55
96.82
98.15
9,315,048
+0.84(+0.87%)
Nov 09, 2004
96.05
98.20
95.44
97.31
15,398,416
+3.35(+3.56%)
Nov 08, 2004
93.10
94.32
92.83
93.96
5,468,419
+0.86(+0.93%)
Nov 05, 2004
92.19
94.60
92.09
93.10
9,716,638
+0.91(+0.98%)
Nov 04, 2004
90.74
92.36
90.39
92.19
13,822,471
+1.81(+2.01%)
Nov 03, 2004
88.24
91.06
88.24
90.38
12,228,893
+3.67(+4.23%)
Nov 02, 2004
86.97
88.15
86.52
86.71
7,706,922
-0.26(-0.30%)
Nov 01, 2004
85.84
87.28
85.73
86.97
9,277,137
+0.77(+0.89%)
Oct 29, 2004
86.47
86.63
85.29
86.20
10,632,229
-0.27(-0.31%)
Oct 28, 2004
85.20
87.75
84.73
86.47
18,313,584
+3.22(+3.87%)
Oct 27, 2004
81.03
84.12
80.21
83.25
10,898,046
+2.22(+2.74%)
Oct 26, 2004
78.04
81.97
78.04
81.03
17,267,068
+4.07(+5.29%)
Oct 25, 2004
75.99
77.13
75.86
76.96
11,017,950
+1.41(+1.86%)
Oct 22, 2004
75.59
77.49
75.50
75.55
12,084,303
-0.13(-0.17%)
Oct 21, 2004
78.31
78.53
75.29
75.68
23,698,688
-2.63(-3.36%)
Oct 20, 2004
75.36
79.72
75.36
78.31
31,831,004
+0.12(+0.15%)
Oct 19, 2004
87.07
87.07
74.95
78.19
65,604,720
-10.50(-11.84%)
Oct 18, 2004
88.02
88.92
87.50
88.69
5,009,521
+0.21(+0.24%)
Oct 15, 2004
88.58
89.20
85.04
88.48
15,730,797
-0.09(-0.10%)
Oct 14, 2004
91.19
91.33
88.56
88.57
9,453,907
-0.41(-0.46%)
Oct 13, 2004
89.73
89.86
88.43
88.98
4,126,110
-0.75(-0.84%)
Oct 12, 2004
89.11
90.15
88.39
89.73
4,257,476
+0.35(+0.40%)
Oct 11, 2004
89.02
90.11
88.82
89.38
3,147,041
+0.09(+0.10%)
Oct 08, 2004
90.27
91.15
88.77
89.29
5,715,721
-1.01(-1.12%)
Oct 07, 2004
90.42
90.74
89.61
90.29
4,030,892
+0.05(+0.06%)
Oct 06, 2004
89.92
90.88
89.83
90.24
6,931,513
-0.68(-0.75%)
Oct 05, 2004
91.48
91.90
89.80
90.92
7,988,168
-0.55(-0.61%)
Oct 04, 2004
91.33
91.76
91.07
91.47
6,767,527
+0.37(+0.41%)
Oct 01, 2004
90.74
92.10
90.57
91.10
12,626,075
+0.43(+0.47%)
Sep 30, 2004
89.38
90.72
89.15
90.68
8,361,105
+1.30(+1.45%)
Sep 29, 2004
89.56
89.88
88.80
89.38
5,678,692
-0.36(-0.40%)
Sep 28, 2004
87.38
90.47
87.26
89.74
7,404,517
+2.67(+3.06%)
Sep 27, 2004
87.06
87.49
86.62
87.07
4,862,286
+0.80(+0.93%)
Sep 24, 2004
84.61
86.40
84.61
86.27
4,621,596
+1.20(+1.41%)
Sep 23, 2004
85.39
85.39
84.62
85.08
6,097,915
-0.49(-0.57%)
Sep 22, 2004
85.99
85.99
85.01
85.57
6,154,341
-0.65(-0.76%)
Sep 21, 2004
86.56
86.70
85.20
86.22
4,322,277
-0.31(-0.36%)
Sep 20, 2004
86.57
86.88
86.01
86.53
5,211,860
-0.10(-0.12%)
Sep 17, 2004
87.29
87.53
85.31
86.63
9,170,457
-0.73(-0.84%)
Sep 16, 2004
87.61
87.65
87.05
87.36
4,618,952
-0.21(-0.24%)
Sep 15, 2004
86.62
87.90
86.62
87.57
6,777,666
+0.96(+1.11%)
Sep 14, 2004
86.47
87.11
86.02
86.61
3,430,931
+0.15(+0.17%)
Sep 13, 2004
86.00
86.84
85.75
86.47
4,382,670
+0.28(+0.33%)
Sep 10, 2004
86.20
86.61
86.13
86.18
4,703,149
+0.16(+0.19%)
Sep 09, 2004
86.20
86.42
85.29
86.02
3,874,400
-0.08(-0.09%)
Sep 08, 2004
85.75
86.38
85.75
86.10
5,772,147
+0.66(+0.78%)
Sep 07, 2004
85.39
85.80
85.01
85.44
6,073,229
+0.12(+0.14%)
Sep 03, 2004
84.67
85.73
84.33
85.32
3,096,346
+0.48(+0.57%)
Sep 02, 2004
83.87
85.16
83.22
84.84
4,662,593
+0.95(+1.14%)
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
.