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 (%)
Feb 28, 2018
175.25
176.81
174.93
175.64
2,119,210
+0.78(+0.45%)
Feb 27, 2018
174.69
176.01
174.61
174.86
1,237,291
+0.52(+0.30%)
Feb 26, 2018
175.12
173.52
174.34
1,527,596
+0.20(+0.11%)
Feb 23, 2018
173.72
174.63
172.87
174.14
1,834,635
+0.49(+0.28%)
Feb 22, 2018
173.59
173.66
1,443,730
-0.70(-0.40%)
Feb 21, 2018
176.57
177.08
174.36
174.36
3,299,981
-2.24(-1.27%)
Feb 20, 2018
176.57
177.26
175.25
176.60
1,925,078
-0.48(-0.27%)
Feb 16, 2018
177.08
177.08
177.08
0
+1.33(+0.76%)
Feb 15, 2018
176.44
175.13
175.75
2,292,932
+0.40(+0.23%)
Feb 14, 2018
176.38
177.14
175.31
175.35
1,929,449
-1.74(-0.98%)
Feb 13, 2018
175.62
177.32
175.40
177.09
2,027,781
+1.13(+0.64%)
Feb 12, 2018
175.16
177.43
173.99
175.96
4,580,171
+0.98(+0.56%)
Feb 09, 2018
177.23
177.42
172.22
174.98
4,079,082
-1.60(-0.90%)
Feb 08, 2018
180.34
180.44
176.57
176.57
3,724,357
-3.46(-1.92%)
Feb 07, 2018
180.03
182.64
179.94
180.03
2,126,747
-0.52(-0.29%)
Feb 06, 2018
177.92
182.04
177.37
180.55
3,476,234
-0.80(-0.44%)
Feb 05, 2018
183.01
183.87
180.80
181.35
2,947,203
-2.16(-1.18%)
Feb 02, 2018
185.20
185.89
183.09
183.52
2,217,125
-2.37(-1.28%)
Feb 01, 2018
185.03
186.19
185.03
185.89
2,617,700
+0.56(+0.30%)
Jan 31, 2018
187.14
189.04
185.32
185.32
3,453,449
-1.06(-0.57%)
Jan 30, 2018
184.77
188.27
183.92
186.38
6,475,828
-5.80(-3.02%)
Jan 29, 2018
191.41
192.84
191.02
192.19
1,374,542
+0.64(+0.33%)
Jan 26, 2018
191.18
191.55
190.03
191.55
2,765,072
+1.22(+0.64%)
Jan 25, 2018
188.62
191.38
188.48
190.33
2,634,216
+1.72(+0.91%)
Jan 24, 2018
187.95
189.41
187.95
188.62
2,506,038
+0.82(+0.44%)
Jan 23, 2018
187.49
188.12
186.61
187.79
2,006,342
-0.03(-0.02%)
Jan 22, 2018
186.89
188.09
186.49
187.82
2,597,224
+1.53(+0.82%)
Jan 19, 2018
184.54
186.44
183.87
186.29
3,447,416
+2.29(+1.25%)
Jan 18, 2018
183.40
184.92
183.40
184.00
2,237,362
+0.39(+0.21%)
Jan 17, 2018
183.69
184.17
182.66
183.62
1,790,283
+0.46(+0.25%)
Jan 16, 2018
182.96
183.90
182.69
183.16
2,354,073
+0.44(+0.24%)
Jan 12, 2018
182.72
182.72
182.72
0
-0.01(-0.00%)
Jan 11, 2018
181.96
182.88
181.87
182.73
3,625,170
+0.72(+0.40%)
Jan 10, 2018
180.85
182.53
180.74
182.01
4,186,102
+0.38(+0.21%)
Jan 09, 2018
182.60
183.54
180.05
181.63
3,797,289
-1.04(-0.57%)
Jan 08, 2018
183.48
184.36
182.67
182.67
2,071,473
-1.15(-0.62%)
Jan 05, 2018
181.73
184.01
181.53
183.82
3,714,035
+2.41(+1.33%)
Jan 04, 2018
179.92
182.41
179.89
181.41
3,357,311
+1.55(+0.86%)
Jan 03, 2018
178.81
180.01
178.17
179.85
2,357,333
+1.10(+0.61%)
Jan 02, 2018
179.00
180.01
178.13
178.75
2,973,946
+0.30(+0.17%)
Dec 29, 2017
178.46
178.46
178.46
0
-0.83(-0.46%)
Dec 28, 2017
179.06
179.29
178.07
179.29
820,750
+0.38(+0.21%)
Dec 27, 2017
178.86
178.93
177.66
178.91
1,000,541
+0.43(+0.24%)
Dec 26, 2017
177.81
179.16
177.58
178.49
755,504
+0.45(+0.26%)
Dec 22, 2017
178.98
179.59
177.74
178.03
1,802,272
-0.76(-0.43%)
Dec 21, 2017
177.63
179.84
177.33
178.79
2,309,071
+1.17(+0.66%)
Dec 20, 2017
176.68
178.69
176.63
177.63
1,994,013
+0.74(+0.42%)
Dec 19, 2017
175.65
177.43
175.38
176.88
2,925,649
+1.44(+0.82%)
Dec 18, 2017
177.90
178.25
175.29
175.44
3,382,323
-2.34(-1.31%)
Dec 15, 2017
176.67
178.68
176.25
177.77
5,718,030
+1.20(+0.68%)
Dec 14, 2017
177.23
178.16
176.33
176.58
3,660,752
-0.61(-0.35%)
Dec 13, 2017
179.04
180.21
177.05
177.19
4,728,717
-2.20(-1.22%)
Dec 12, 2017
179.39
180.48
179.18
179.39
3,246,580
-0.24(-0.13%)
Dec 11, 2017
181.01
181.35
179.43
179.62
3,441,793
-1.15(-0.64%)
Dec 08, 2017
180.77
180.84
177.20
180.77
4,602,353
+3.86(+2.18%)
Dec 07, 2017
176.73
177.31
175.02
176.91
4,534,348
-0.07(-0.04%)
Dec 06, 2017
176.15
177.79
176.15
176.98
5,962,254
+0.21(+0.12%)
Dec 05, 2017
176.78
178.86
176.69
176.78
6,296,131
-0.01(-0.01%)
Dec 04, 2017
182.89
183.22
176.60
176.78
24,232,740
-2.58(-1.44%)
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
.