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 (%)
May 30, 2014
73.78
74.24
73.06
73.96
1,859,929
+0.34(+0.47%)
May 29, 2014
73.54
73.90
72.86
73.62
2,725,005
+0.47(+0.64%)
May 28, 2014
74.00
74.10
73.14
73.15
1,908,150
-0.67(-0.90%)
May 27, 2014
73.02
74.08
72.98
73.82
2,321,948
+0.96(+1.32%)
May 23, 2014
72.24
72.85
72.85
72.85
2,540,131
+0.78(+1.09%)
May 22, 2014
72.06
72.14
71.35
72.07
953,336
-0.03(-0.04%)
May 21, 2014
71.90
72.32
71.75
72.10
1,761,490
+0.37(+0.52%)
May 20, 2014
72.01
72.15
71.19
71.73
2,061,618
-0.19(-0.27%)
May 19, 2014
70.90
72.07
70.82
71.92
1,483,426
+1.00(+1.41%)
May 16, 2014
71.32
71.53
70.24
70.92
2,095,932
-0.35(-0.50%)
May 15, 2014
71.69
71.95
70.76
71.27
2,114,089
-0.63(-0.88%)
May 14, 2014
71.86
72.09
71.47
71.90
2,330,491
+0.08(+0.11%)
May 13, 2014
72.29
72.45
71.79
71.82
2,024,241
-0.44(-0.61%)
May 12, 2014
71.13
72.47
71.13
72.26
2,318,787
+1.24(+1.75%)
May 09, 2014
70.41
71.13
69.95
71.02
1,551,835
+0.73(+1.04%)
May 08, 2014
70.49
70.98
70.16
70.29
2,059,802
-0.33(-0.47%)
May 07, 2014
68.84
70.64
68.63
70.62
2,829,553
+1.88(+2.73%)
May 06, 2014
68.85
69.16
68.61
68.74
2,515,509
-0.20(-0.29%)
May 05, 2014
68.08
69.09
67.48
68.94
4,001,962
+0.76(+1.12%)
May 02, 2014
68.18
68.57
67.84
68.18
2,936,263
+0.05(+0.07%)
May 01, 2014
68.47
69.19
67.58
68.13
2,398,511
-0.01(-0.01%)
Apr 30, 2014
67.28
69.09
66.76
68.14
4,684,644
+0.94(+1.41%)
Apr 29, 2014
67.50
67.81
67.10
67.20
3,692,761
+0.09(+0.13%)
Apr 28, 2014
68.46
68.64
66.79
67.11
5,633,862
-0.84(-1.24%)
Apr 25, 2014
68.83
70.44
67.89
67.95
4,170,176
-1.63(-2.34%)
Apr 24, 2014
69.81
70.56
68.68
69.58
5,945,454
+3.86(+5.88%)
Apr 23, 2014
65.58
65.95
65.47
65.72
3,497,017
+0.19(+0.29%)
Apr 22, 2014
65.07
66.16
64.97
65.53
4,609,027
+0.78(+1.21%)
Apr 21, 2014
64.71
65.71
64.60
64.75
3,585,175
+0.11(+0.18%)
Apr 17, 2014
64.69
64.63
64.63
64.63
8,882,125
-2.00(-3.01%)
Apr 16, 2014
68.61
68.69
66.55
66.63
3,438,001
-1.68(-2.46%)
Apr 15, 2014
67.65
68.40
67.28
68.31
2,035,668
+0.82(+1.22%)
Apr 14, 2014
68.13
68.14
66.97
67.49
2,088,114
-0.05(-0.07%)
Apr 11, 2014
68.21
68.64
67.47
67.54
1,795,121
-1.00(-1.46%)
Apr 10, 2014
70.71
70.94
68.51
68.54
3,202,693
-2.03(-2.88%)
Apr 09, 2014
69.69
70.96
69.59
70.57
2,678,876
+1.09(+1.56%)
Apr 08, 2014
69.39
69.64
68.67
69.49
2,468,419
+0.18(+0.25%)
Apr 07, 2014
70.56
70.92
69.13
69.31
2,423,486
-1.26(-1.79%)
Apr 04, 2014
71.96
72.17
70.48
70.57
2,728,214
-0.73(-1.03%)
Apr 03, 2014
71.14
71.44
70.51
71.31
2,153,659
+0.18(+0.25%)
Apr 02, 2014
71.03
71.33
70.75
71.13
1,852,333
-0.23(-0.32%)
Apr 01, 2014
71.43
72.25
71.12
71.35
1,917,234
+0.08(+0.11%)
Mar 31, 2014
70.82
71.49
70.62
71.28
1,908,249
+0.83(+1.17%)
Mar 28, 2014
70.26
71.23
70.09
70.45
1,650,718
+0.66(+0.94%)
Mar 27, 2014
70.59
70.59
69.49
69.79
1,812,306
-0.78(-1.10%)
Mar 26, 2014
70.88
70.88
70.23
70.57
1,846,865
+0.28(+0.39%)
Mar 25, 2014
70.43
71.67
70.23
70.30
1,713,401
-0.38(-0.54%)
Mar 24, 2014
72.24
72.41
70.64
70.68
1,564,791
-1.30(-1.81%)
Mar 21, 2014
72.21
72.93
71.89
71.98
3,603,948
+0.30(+0.42%)
Mar 20, 2014
70.97
72.62
70.97
71.68
2,151,041
+0.59(+0.83%)
Mar 19, 2014
70.12
71.91
69.79
71.09
3,536,600
+0.98(+1.40%)
Mar 18, 2014
69.27
70.59
69.26
70.11
2,439,994
+0.71(+1.03%)
Mar 17, 2014
68.24
69.64
68.17
69.39
2,068,208
+1.41(+2.07%)
Mar 14, 2014
69.32
69.68
67.96
67.99
3,203,899
-1.33(-1.92%)
Mar 13, 2014
70.13
70.17
69.07
69.32
3,629,288
-0.42(-0.60%)
Mar 12, 2014
69.80
70.17
69.51
69.74
2,902,519
-0.29(-0.41%)
Mar 11, 2014
70.37
70.83
69.97
70.02
1,782,470
-0.35(-0.50%)
Mar 10, 2014
69.83
70.42
69.61
70.37
1,486,647
+0.29(+0.42%)
Mar 07, 2014
70.48
70.62
69.56
70.08
2,433,702
+0.11(+0.16%)
Mar 06, 2014
70.36
70.71
69.91
69.97
2,522,584
-0.15(-0.22%)
Mar 05, 2014
69.90
70.58
69.51
70.12
2,610,352
+0.10(+0.14%)
Mar 04, 2014
69.34
70.18
69.19
70.02
1,951,866
+1.32(+1.92%)
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
.