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 (%)
Mar 31, 2017
124.06
124.98
123.37
124.89
2,538,343
+0.63(+0.50%)
Mar 30, 2017
123.06
125.78
122.91
124.26
2,411,336
+1.16(+0.94%)
Mar 29, 2017
124.10
124.25
122.62
123.10
2,196,672
-1.25(-1.01%)
Mar 28, 2017
123.48
124.81
123.07
124.36
2,231,386
+0.73(+0.59%)
Mar 27, 2017
122.90
123.89
122.23
123.62
2,878,246
-0.50(-0.40%)
Mar 24, 2017
125.19
125.98
123.39
124.12
3,120,559
-1.04(-0.83%)
Mar 23, 2017
125.49
126.66
124.72
125.16
2,443,661
-0.49(-0.39%)
Mar 22, 2017
126.65
126.65
125.44
125.65
1,995,014
-0.74(-0.59%)
Mar 21, 2017
127.88
128.51
125.96
126.39
2,887,220
-1.23(-0.97%)
Mar 20, 2017
128.99
129.39
127.50
127.63
1,715,453
-1.42(-1.10%)
Mar 17, 2017
130.17
130.36
129.05
129.05
2,783,930
-1.23(-0.95%)
Mar 16, 2017
131.15
131.95
129.56
130.28
3,162,621
-1.03(-0.78%)
Mar 15, 2017
129.50
131.60
129.37
131.31
2,229,661
+2.10(+1.63%)
Mar 14, 2017
129.29
129.52
128.44
129.20
1,843,055
-0.65(-0.50%)
Mar 13, 2017
129.83
130.40
129.59
129.85
2,468,455
-0.18(-0.14%)
Mar 10, 2017
130.42
131.40
129.55
130.03
2,591,871
-0.01(-0.01%)
Mar 09, 2017
129.00
130.48
128.99
130.04
3,820,530
+1.08(+0.84%)
Mar 08, 2017
127.92
129.35
127.92
128.96
3,169,451
+1.10(+0.86%)
Mar 07, 2017
128.30
129.40
127.65
127.86
3,139,786
-0.69(-0.54%)
Mar 06, 2017
127.07
128.82
127.05
128.56
2,224,873
+0.60(+0.47%)
Mar 03, 2017
126.74
128.15
126.56
127.96
2,138,469
+1.15(+0.91%)
Mar 02, 2017
127.21
127.68
126.65
126.81
1,591,235
-0.52(-0.41%)
Mar 01, 2017
127.47
128.43
126.92
127.32
3,965,926
+1.25(+0.99%)
Feb 28, 2017
126.84
127.15
125.95
126.07
2,160,349
-0.69(-0.54%)
Feb 27, 2017
125.88
127.28
125.84
126.76
2,417,399
+0.48(+0.38%)
Feb 24, 2017
126.78
126.95
125.59
126.28
2,414,890
-0.74(-0.59%)
Feb 23, 2017
126.52
127.22
125.88
127.02
2,589,928
+0.92(+0.73%)
Feb 22, 2017
123.91
126.96
123.86
126.10
3,544,002
+2.40(+1.94%)
Feb 21, 2017
123.13
124.48
122.85
123.70
2,805,067
+1.05(+0.85%)
Feb 17, 2017
122.65
122.65
122.65
0
-4.13(-3.26%)
Feb 16, 2017
125.45
126.91
124.72
126.78
3,898,460
+1.03(+0.82%)
Feb 15, 2017
123.26
126.28
123.26
125.76
4,868,539
+2.58(+2.09%)
Feb 14, 2017
119.07
124.22
119.06
123.18
5,250,515
+3.68(+3.08%)
Feb 13, 2017
119.22
119.83
119.04
119.50
2,075,961
+0.35(+0.30%)
Feb 10, 2017
119.18
119.51
118.48
119.15
2,020,374
+0.47(+0.40%)
Feb 09, 2017
118.80
119.34
117.88
118.68
3,003,839
-0.12(-0.10%)
Feb 08, 2017
117.91
118.90
117.01
118.80
2,229,589
+0.65(+0.55%)
Feb 07, 2017
118.27
118.67
117.02
118.15
2,955,236
-0.12(-0.10%)
Feb 06, 2017
119.28
119.94
117.61
118.27
2,540,632
-1.73(-1.44%)
Feb 03, 2017
118.05
120.39
117.86
120.00
3,828,968
+2.07(+1.75%)
Feb 02, 2017
118.76
119.14
117.29
117.93
2,953,938
-1.14(-0.95%)
Feb 01, 2017
115.83
119.45
115.57
119.07
6,856,725
+2.94(+2.53%)
Jan 31, 2017
115.04
117.42
113.94
116.13
5,632,881
+1.86(+1.63%)
Jan 30, 2017
115.09
115.09
113.62
114.27
3,387,213
-0.72(-0.63%)
Jan 27, 2017
115.68
115.92
114.68
115.00
2,243,685
-0.19(-0.16%)
Jan 26, 2017
116.51
116.93
115.17
115.18
2,728,603
-1.47(-1.26%)
Jan 25, 2017
115.57
117.12
114.68
116.65
3,700,731
+1.50(+1.30%)
Jan 24, 2017
115.96
116.46
114.12
115.15
6,572,434
-1.56(-1.33%)
Jan 23, 2017
119.89
121.26
115.53
116.71
9,884,009
-3.26(-2.72%)
Jan 20, 2017
119.85
121.36
119.18
119.97
3,405,576
-0.03(-0.02%)
Jan 19, 2017
118.47
120.35
116.78
120.00
4,177,937
+1.56(+1.31%)
Jan 18, 2017
119.05
119.31
117.42
118.44
4,335,988
-0.07(-0.06%)
Jan 17, 2017
119.79
119.79
117.50
118.51
2,834,737
-1.24(-1.04%)
Jan 13, 2017
119.75
119.75
119.75
0
-0.32(-0.27%)
Jan 12, 2017
119.31
120.94
118.96
120.08
2,781,160
+0.01(+0.01%)
Jan 11, 2017
119.89
121.26
119.38
120.07
2,786,644
-0.04(-0.03%)
Jan 10, 2017
119.90
121.15
119.06
120.11
3,195,847
-0.25(-0.21%)
Jan 09, 2017
121.11
121.39
118.48
120.36
2,513,160
-1.06(-0.87%)
Jan 06, 2017
121.64
122.91
121.19
121.42
3,039,560
-0.24(-0.20%)
Jan 05, 2017
121.41
123.36
121.41
121.66
2,626,453
+0.52(+0.43%)
Jan 04, 2017
120.32
121.42
118.57
121.14
2,967,456
+1.11(+0.93%)
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
.