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 (%)
Dec 31, 2014
86.52
85.20
85.20
85.20
1,114,037
-1.26(-1.45%)
Dec 30, 2014
85.78
86.87
85.78
86.46
1,052,648
+0.37(+0.43%)
Dec 29, 2014
86.01
86.50
85.38
86.08
951,560
-0.09(-0.10%)
Dec 26, 2014
86.06
86.58
85.85
86.17
837,874
+0.24(+0.28%)
Dec 24, 2014
86.04
85.93
85.93
85.93
572,397
+0.13(+0.16%)
Dec 23, 2014
87.29
87.29
85.36
85.79
1,570,284
-0.92(-1.06%)
Dec 22, 2014
87.08
87.34
86.48
86.71
1,505,125
-0.41(-0.47%)
Dec 19, 2014
87.00
88.11
86.69
87.13
4,376,019
+0.68(+0.79%)
Dec 18, 2014
84.78
86.45
84.29
86.45
2,753,771
+2.83(+3.38%)
Dec 17, 2014
82.73
83.92
82.32
83.62
2,862,586
+1.48(+1.80%)
Dec 16, 2014
82.97
84.09
82.12
82.14
2,289,631
-0.99(-1.19%)
Dec 15, 2014
84.47
84.87
82.40
83.13
2,240,335
-0.60(-0.72%)
Dec 12, 2014
84.12
85.40
83.69
83.73
2,512,056
-0.79(-0.93%)
Dec 11, 2014
83.44
85.60
82.78
84.52
2,373,641
+0.43(+0.51%)
Dec 10, 2014
85.76
85.81
84.02
84.09
2,042,462
-1.81(-2.11%)
Dec 09, 2014
85.20
86.21
85.16
85.90
2,032,503
-0.54(-0.62%)
Dec 08, 2014
86.85
87.52
85.92
86.44
1,972,474
-0.48(-0.55%)
Dec 05, 2014
85.76
86.96
85.56
86.92
2,153,211
+1.37(+1.60%)
Dec 04, 2014
85.75
86.01
84.75
85.54
2,690,870
-0.47(-0.55%)
Dec 03, 2014
84.80
86.14
84.80
86.01
2,532,812
+1.29(+1.52%)
Dec 02, 2014
84.01
84.83
83.79
84.73
3,081,856
+0.77(+0.91%)
Dec 01, 2014
84.12
84.40
83.33
83.96
2,454,763
+0.29(+0.34%)
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%)
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
.