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 (%)
Jun 30, 2016
118.47
119.27
117.55
118.82
3,111,045
+0.92(+0.78%)
Jun 29, 2016
116.61
118.03
116.36
117.90
2,347,160
+2.23(+1.93%)
Jun 28, 2016
113.66
115.77
113.22
115.67
3,188,272
+3.24(+2.88%)
Jun 27, 2016
113.64
113.82
111.38
112.43
3,338,594
-2.04(-1.78%)
Jun 24, 2016
113.12
116.75
113.12
114.47
3,751,527
-3.25(-2.76%)
Jun 23, 2016
118.42
118.42
116.90
117.72
2,000,421
+0.82(+0.70%)
Jun 22, 2016
117.84
119.04
116.73
116.90
2,638,461
-0.91(-0.77%)
Jun 21, 2016
119.73
119.73
117.79
117.81
2,343,014
-1.22(-1.02%)
Jun 20, 2016
118.69
120.22
118.59
119.03
2,482,719
+1.21(+1.02%)
Jun 17, 2016
118.15
118.44
117.04
117.82
2,162,321
-0.53(-0.44%)
Jun 16, 2016
116.45
118.49
115.64
118.34
2,475,885
+1.67(+1.43%)
Jun 15, 2016
116.75
117.79
116.29
116.67
2,222,103
+0.35(+0.30%)
Jun 14, 2016
115.87
116.74
115.61
116.32
1,901,328
+0.37(+0.32%)
Jun 13, 2016
117.12
118.07
115.82
115.95
2,090,667
-1.30(-1.11%)
Jun 10, 2016
117.20
117.29
116.42
117.25
1,851,904
-0.73(-0.62%)
Jun 09, 2016
118.94
119.36
116.72
117.98
2,563,079
-1.41(-1.18%)
Jun 08, 2016
118.25
119.84
117.92
119.39
2,536,092
+1.09(+0.92%)
Jun 07, 2016
118.84
119.46
118.31
118.31
1,874,479
-0.67(-0.56%)
Jun 06, 2016
116.85
119.45
116.63
118.98
2,475,379
+2.19(+1.87%)
Jun 03, 2016
115.65
117.03
115.21
116.79
2,968,059
+0.01(+0.01%)
Jun 02, 2016
112.13
116.82
111.66
116.78
6,003,810
+4.61(+4.11%)
Jun 01, 2016
110.16
112.18
109.74
112.17
2,662,645
+2.00(+1.82%)
May 31, 2016
110.65
111.14
110.01
110.16
3,209,690
-0.02(-0.02%)
May 27, 2016
110.22
110.18
110.18
110.18
1,304,344
+0.17(+0.16%)
May 26, 2016
110.26
110.74
109.60
110.01
1,956,048
-0.60(-0.55%)
May 25, 2016
109.27
110.77
108.84
110.61
3,009,240
+2.00(+1.85%)
May 24, 2016
107.55
108.91
107.27
108.61
2,539,483
+1.50(+1.40%)
May 23, 2016
107.43
107.99
106.62
107.11
1,822,449
-0.53(-0.50%)
May 20, 2016
107.39
108.41
107.21
107.64
1,192,605
+0.89(+0.84%)
May 19, 2016
106.93
108.31
105.70
106.75
1,307,865
-0.86(-0.80%)
May 18, 2016
107.06
108.46
106.63
107.60
1,888,035
+0.39(+0.36%)
May 17, 2016
107.41
108.11
106.47
107.21
1,868,806
-0.29(-0.27%)
May 16, 2016
104.89
107.55
104.67
107.51
2,626,229
+2.53(+2.41%)
May 13, 2016
105.60
106.52
103.42
104.98
3,251,366
-0.68(-0.64%)
May 12, 2016
109.40
109.72
104.86
105.66
4,561,299
-3.56(-3.26%)
May 11, 2016
111.61
111.61
109.24
109.22
1,600,255
-2.14(-1.92%)
May 10, 2016
111.14
111.68
110.50
111.36
1,564,606
+0.52(+0.46%)
May 09, 2016
109.75
112.31
109.75
110.84
2,045,368
+1.08(+0.98%)
May 06, 2016
110.12
111.16
108.70
109.76
3,292,449
-1.02(-0.92%)
May 05, 2016
109.83
111.22
109.48
110.78
1,790,252
+0.79(+0.72%)
May 04, 2016
109.99
110.88
109.26
110.00
2,380,819
-0.98(-0.89%)
May 03, 2016
110.39
111.82
110.23
110.98
1,832,098
+0.21(+0.19%)
May 02, 2016
110.19
111.73
109.84
110.77
2,173,065
+1.54(+1.41%)
Apr 29, 2016
110.91
110.91
108.65
109.23
3,812,434
-2.30(-2.06%)
Apr 28, 2016
111.93
112.82
110.58
111.52
2,516,365
+0.81(+0.73%)
Apr 27, 2016
112.48
112.58
110.22
110.72
2,513,134
-1.92(-1.70%)
Apr 26, 2016
110.92
112.68
110.92
112.63
1,924,061
+1.43(+1.29%)
Apr 25, 2016
111.11
111.79
110.37
111.20
1,943,675
-0.51(-0.45%)
Apr 22, 2016
110.37
111.71
110.03
111.71
2,086,823
+1.68(+1.53%)
Apr 21, 2016
109.90
110.83
109.69
110.03
1,357,380
-0.12(-0.11%)
Apr 20, 2016
108.62
110.68
108.18
110.14
1,911,908
+1.69(+1.56%)
Apr 19, 2016
108.36
109.83
107.89
108.45
1,282,860
+0.97(+0.90%)
Apr 18, 2016
106.70
108.11
106.15
107.48
1,524,746
+0.64(+0.60%)
Apr 15, 2016
107.09
107.26
105.58
106.83
1,815,272
+0.12(+0.11%)
Apr 14, 2016
107.22
107.74
106.56
106.72
1,843,881
-0.83(-0.77%)
Apr 13, 2016
107.01
107.78
106.11
107.55
1,748,941
+1.22(+1.14%)
Apr 12, 2016
105.35
106.42
104.64
106.33
1,920,766
+1.25(+1.18%)
Apr 11, 2016
105.71
106.82
104.85
105.08
2,616,449
-0.59(-0.56%)
Apr 08, 2016
107.41
107.84
105.42
105.67
2,452,415
-1.37(-1.28%)
Apr 07, 2016
108.09
108.58
106.40
107.04
3,413,185
-1.78(-1.63%)
Apr 06, 2016
107.93
108.86
107.56
108.82
3,687,796
+0.96(+0.89%)
Apr 05, 2016
110.08
110.51
107.17
107.86
3,593,294
-3.31(-2.98%)
Apr 04, 2016
110.15
111.59
109.30
111.17
2,376,837
+0.80(+0.72%)
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
.