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 (%)
Nov 28, 2018
212.70
212.70
212.70
0
+0.70(+0.33%)
Nov 27, 2018
209.62
212.00
208.72
212.00
10,340,357
+1.90(+0.90%)
Nov 26, 2018
208.94
211.03
208.93
210.10
7,545,901
+4.74(+2.31%)
Nov 23, 2018
204.06
205.84
203.70
205.36
910,800
+1.06(+0.52%)
Nov 21, 2018
204.30
204.30
204.30
0
+0.30(+0.15%)
Nov 20, 2018
207.13
207.22
204.00
204.00
5,670,493
-3.49(-1.68%)
Nov 19, 2018
209.29
209.82
207.10
207.49
3,371,925
-1.52(-0.73%)
Nov 16, 2018
208.95
209.98
208.91
209.01
2,722,900
-0.35(-0.17%)
Nov 15, 2018
207.28
209.85
206.65
209.36
3,287,544
+1.31(+0.63%)
Nov 14, 2018
209.89
210.90
207.68
208.05
2,508,111
-1.47(-0.70%)
Nov 13, 2018
209.91
210.67
209.00
209.52
1,755,091
+0.19(+0.09%)
Nov 12, 2018
209.16
210.61
209.02
209.33
1,526,797
-0.03(-0.01%)
Nov 09, 2018
209.42
210.12
208.56
209.36
1,980,800
+0.13(+0.06%)
Nov 08, 2018
208.62
209.70
207.87
209.23
3,423,561
+0.39(+0.19%)
Nov 07, 2018
207.91
209.75
207.71
208.84
3,348,081
+1.79(+0.86%)
Nov 06, 2018
202.62
207.13
202.15
207.05
4,648,549
+7.72(+3.87%)
Nov 05, 2018
198.68
200.30
198.68
199.33
1,095,333
+1.12(+0.57%)
Nov 02, 2018
200.97
201.54
197.81
198.21
1,853,100
-1.93(-0.96%)
Nov 01, 2018
199.02
200.66
198.42
200.14
1,820,597
+1.74(+0.88%)
Oct 31, 2018
198.01
199.38
197.19
198.40
2,597,000
+0.75(+0.38%)
Oct 30, 2018
197.26
197.65
194.76
197.65
1,351,330
+2.52(+1.29%)
Oct 29, 2018
196.44
197.32
194.39
195.13
1,728,848
-0.16(-0.08%)
Oct 26, 2018
195.39
196.35
194.27
195.29
2,298,500
-0.78(-0.40%)
Oct 25, 2018
195.64
197.29
195.13
196.07
4,080,682
+0.80(+0.41%)
Oct 24, 2018
198.80
199.43
195.27
195.27
3,301,962
-4.07(-2.04%)
Oct 23, 2018
197.64
199.97
197.00
199.34
1,386,369
+0.35(+0.18%)
Oct 22, 2018
199.69
200.90
198.50
198.99
1,111,055
-0.70(-0.35%)
Oct 19, 2018
200.88
201.96
199.67
199.69
2,068,985
-1.30(-0.65%)
Oct 18, 2018
200.77
201.59
200.06
200.99
1,761,200
+0.20(+0.10%)
Oct 17, 2018
200.10
201.16
199.83
200.78
1,619,182
+0.80(+0.40%)
Oct 16, 2018
199.27
200.05
198.28
199.99
2,515,406
+1.55(+0.78%)
Oct 15, 2018
200.27
200.63
198.44
198.44
1,844,221
-2.06(-1.03%)
Oct 12, 2018
199.27
200.85
198.72
200.51
1,924,323
+2.06(+1.04%)
Oct 11, 2018
202.20
202.70
198.14
198.45
4,320,652
-4.45(-2.19%)
Oct 10, 2018
204.99
206.13
202.90
202.90
5,807,700
-0.31(-0.15%)
Oct 09, 2018
203.74
204.13
202.73
203.21
966,654
-0.39(-0.19%)
Oct 08, 2018
203.23
204.11
202.69
203.60
1,548,573
+0.39(+0.19%)
Oct 05, 2018
204.04
204.24
202.76
203.21
900,757
-0.58(-0.28%)
Oct 04, 2018
202.95
204.01
202.83
203.79
1,250,610
+0.75(+0.37%)
Oct 03, 2018
202.12
203.63
202.12
203.04
1,299,919
+0.40(+0.20%)
Oct 02, 2018
203.10
203.47
202.39
202.64
1,894,998
-0.45(-0.22%)
Oct 01, 2018
202.78
204.19
202.09
203.09
1,259,244
+0.75(+0.37%)
Sep 28, 2018
202.40
202.88
201.28
202.34
2,460,065
+0.17(+0.08%)
Sep 27, 2018
202.26
203.00
201.36
202.17
2,246,729
+0.92(+0.46%)
Sep 26, 2018
201.43
202.49
200.76
201.25
980,847
+0.13(+0.06%)
Sep 25, 2018
203.27
203.76
199.45
201.12
3,447,057
-1.76(-0.87%)
Sep 24, 2018
203.13
204.14
202.17
202.89
1,212,040
-0.87(-0.43%)
Sep 21, 2018
205.15
205.48
203.19
203.76
4,897,675
-0.93(-0.45%)
Sep 20, 2018
205.12
205.81
204.69
204.69
2,071,987
-0.47(-0.23%)
Sep 19, 2018
205.00
206.14
204.46
205.16
1,233,167
+0.23(+0.11%)
Sep 18, 2018
203.99
205.76
203.66
204.93
1,850,837
+0.67(+0.33%)
Sep 17, 2018
202.50
205.06
202.23
204.26
3,444,986
+2.02(+1.00%)
Sep 14, 2018
202.83
203.35
202.24
202.24
1,882,518
-0.28(-0.14%)
Sep 13, 2018
203.47
203.69
202.52
202.52
2,067,134
-0.40(-0.20%)
Sep 12, 2018
201.58
203.01
201.27
202.92
1,488,160
+1.24(+0.61%)
Sep 11, 2018
200.51
201.73
199.66
201.68
1,596,689
+1.14(+0.57%)
Sep 10, 2018
202.85
203.10
200.55
200.55
2,345,052
-2.03(-1.00%)
Sep 07, 2018
201.81
203.23
201.81
202.57
3,064,681
+0.46(+0.23%)
Sep 06, 2018
201.78
202.96
201.20
202.11
3,083,723
+0.69(+0.34%)
Sep 05, 2018
198.68
202.46
197.45
201.42
4,028,993
+2.62(+1.32%)
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
.