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 (%)
Aug 29, 2014
78.48
78.54
78.54
78.54
2,731,987
+0.20(+0.26%)
Aug 28, 2014
77.23
78.68
77.23
78.34
2,346,957
+0.77(+1.00%)
Aug 27, 2014
76.77
77.95
76.69
77.57
2,395,670
+0.97(+1.26%)
Aug 26, 2014
75.62
76.69
75.50
76.60
1,797,905
+1.10(+1.46%)
Aug 25, 2014
75.90
75.96
75.17
75.50
1,475,554
+0.17(+0.23%)
Aug 22, 2014
75.86
76.02
75.30
75.33
1,501,997
-0.55(-0.73%)
Aug 21, 2014
76.10
76.26
75.60
75.88
1,488,348
-0.15(-0.20%)
Aug 20, 2014
75.61
76.13
75.31
76.04
1,437,552
+0.37(+0.49%)
Aug 19, 2014
74.68
75.82
74.23
75.66
2,020,729
+1.03(+1.38%)
Aug 18, 2014
74.62
74.75
73.75
74.63
1,482,472
+0.31(+0.41%)
Aug 15, 2014
74.38
74.49
73.36
74.32
1,924,826
+0.08(+0.10%)
Aug 14, 2014
73.74
74.29
73.36
74.25
1,854,263
+0.55(+0.75%)
Aug 13, 2014
72.88
73.85
72.88
73.69
2,317,535
+1.56(+2.16%)
Aug 12, 2014
72.25
72.71
71.94
72.13
3,694,843
-0.38(-0.53%)
Aug 11, 2014
73.41
73.67
72.34
72.52
2,346,828
-0.87(-1.19%)
Aug 08, 2014
72.30
73.20
71.79
73.39
2,388,384
+1.45(+2.02%)
Aug 07, 2014
74.08
74.22
71.54
71.93
4,270,039
-2.96(-3.96%)
Aug 06, 2014
74.97
75.43
74.66
74.90
3,256,795
-0.13(-0.18%)
Aug 05, 2014
76.01
76.29
74.64
75.03
2,163,818
-1.09(-1.43%)
Aug 04, 2014
75.61
76.42
75.04
76.12
2,127,718
+0.83(+1.11%)
Aug 01, 2014
73.83
75.55
73.71
75.29
3,180,140
+1.15(+1.55%)
Jul 31, 2014
75.13
75.33
72.78
74.14
6,430,537
-2.11(-2.77%)
Jul 30, 2014
78.88
79.11
75.17
76.26
4,985,274
-2.05(-2.61%)
Jul 29, 2014
79.46
80.33
77.84
78.30
4,933,607
-2.81(-3.47%)
Jul 28, 2014
80.07
81.18
79.84
81.11
2,272,701
+1.37(+1.71%)
Jul 25, 2014
78.67
80.10
78.29
79.75
3,293,608
-0.74(-0.91%)
Jul 24, 2014
80.81
81.14
80.34
80.48
2,337,404
-0.36(-0.45%)
Jul 23, 2014
81.44
81.48
80.68
80.85
1,068,169
-0.32(-0.39%)
Jul 22, 2014
80.71
81.97
80.53
81.16
2,634,012
+0.84(+1.05%)
Jul 21, 2014
80.63
80.86
80.09
80.32
1,614,421
-0.62(-0.77%)
Jul 18, 2014
80.32
81.04
79.64
80.94
1,903,792
+0.86(+1.07%)
Jul 17, 2014
78.10
81.04
78.05
80.08
4,364,641
+1.51(+1.92%)
Jul 16, 2014
79.22
79.32
78.09
78.57
1,989,348
-0.21(-0.27%)
Jul 15, 2014
78.57
79.33
78.42
78.78
2,119,408
+0.21(+0.27%)
Jul 14, 2014
78.35
79.02
78.34
78.57
1,735,451
+0.53(+0.67%)
Jul 11, 2014
77.72
78.41
77.38
78.04
1,843,294
+0.34(+0.44%)
Jul 10, 2014
76.87
78.26
76.68
77.70
2,010,982
+0.06(+0.07%)
Jul 09, 2014
77.80
78.21
77.45
77.64
2,756,169
+0.11(+0.15%)
Jul 08, 2014
78.35
78.58
77.34
77.53
1,908,224
-1.10(-1.40%)
Jul 07, 2014
79.32
79.61
78.07
78.63
1,469,038
-1.13(-1.41%)
Jul 03, 2014
79.21
79.76
79.76
79.76
1,195,775
+0.68(+0.86%)
Jul 02, 2014
78.34
79.11
77.50
79.08
1,454,570
+0.82(+1.05%)
Jul 01, 2014
77.72
78.67
77.25
78.26
3,001,462
+0.93(+1.21%)
Jun 30, 2014
77.98
78.87
77.26
77.33
2,330,137
-0.66(-0.84%)
Jun 27, 2014
77.80
78.13
77.34
77.98
1,282,405
-0.27(-0.34%)
Jun 26, 2014
78.67
78.67
77.51
78.25
1,240,221
-0.39(-0.50%)
Jun 25, 2014
77.42
78.66
77.21
78.64
2,171,295
+1.40(+1.82%)
Jun 24, 2014
78.18
78.31
77.21
77.24
1,460,434
-1.02(-1.30%)
Jun 23, 2014
78.20
78.41
77.76
78.26
1,657,519
+0.13(+0.17%)
Jun 20, 2014
77.81
78.19
77.33
78.13
2,448,030
+0.49(+0.63%)
Jun 19, 2014
77.39
77.77
77.00
77.64
1,573,052
+0.41(+0.53%)
Jun 18, 2014
76.78
77.31
76.05
77.23
1,970,866
+0.39(+0.51%)
Jun 17, 2014
76.61
77.06
76.49
76.84
1,765,188
+0.00(+0.00%)
Jun 16, 2014
77.19
77.46
76.61
76.84
2,297,521
-0.35(-0.46%)
Jun 13, 2014
76.88
77.33
76.44
77.19
1,858,070
+0.07(+0.09%)
Jun 12, 2014
76.90
77.39
76.36
77.12
2,236,011
-0.10(-0.14%)
Jun 11, 2014
76.13
77.49
75.84
77.23
3,258,168
+0.68(+0.88%)
Jun 10, 2014
75.55
76.60
75.28
76.55
2,065,915
+0.76(+1.01%)
Jun 06, 2014
75.72
76.09
75.59
75.79
1,295,456
+0.33(+0.44%)
Jun 05, 2014
76.08
76.21
75.46
75.46
2,305,605
-0.26(-0.34%)
Jun 04, 2014
74.77
75.80
74.77
75.71
2,244,298
+0.85(+1.13%)
Jun 03, 2014
74.14
74.93
74.13
74.86
2,306,952
+0.61(+0.82%)
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
.