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 31, 2018
199.77
199.77
199.77
0
+0.70(+0.35%)
Aug 30, 2018
198.25
199.28
197.96
199.07
928,134
+0.30(+0.15%)
Aug 29, 2018
198.50
199.11
197.95
198.77
1,469,631
+0.41(+0.21%)
Aug 28, 2018
197.36
198.50
197.23
198.36
1,653,936
+0.96(+0.49%)
Aug 27, 2018
197.06
197.62
196.74
197.40
703,316
+0.63(+0.32%)
Aug 24, 2018
195.99
197.23
195.99
196.78
1,433,392
+0.57(+0.29%)
Aug 23, 2018
197.25
197.25
196.08
196.21
1,704,436
-1.07(-0.54%)
Aug 22, 2018
197.68
198.76
197.20
197.27
1,966,631
-0.58(-0.29%)
Aug 21, 2018
198.65
199.05
197.85
197.85
2,019,213
-1.17(-0.59%)
Aug 20, 2018
198.50
199.45
198.39
199.02
933,857
+0.66(+0.33%)
Aug 17, 2018
198.72
198.82
197.46
198.36
881,609
+0.39(+0.20%)
Aug 16, 2018
196.55
198.55
196.49
197.97
2,023,699
+1.18(+0.60%)
Aug 15, 2018
195.91
196.90
195.55
196.80
1,469,116
+0.34(+0.17%)
Aug 14, 2018
194.14
197.13
194.11
196.46
2,128,081
+2.23(+1.15%)
Aug 13, 2018
194.48
194.94
193.48
194.22
1,459,411
+0.19(+0.10%)
Aug 10, 2018
192.81
194.08
192.72
194.03
1,363,617
+0.74(+0.38%)
Aug 09, 2018
193.06
194.39
192.87
193.29
2,112,270
+0.15(+0.08%)
Aug 08, 2018
191.52
194.35
191.52
193.15
3,616,024
+5.43(+2.89%)
Aug 07, 2018
188.03
188.53
187.70
187.72
1,125,772
-0.42(-0.22%)
Aug 06, 2018
188.44
188.56
187.69
188.14
2,146,168
-0.12(-0.06%)
Aug 03, 2018
187.26
188.78
186.63
188.26
1,024,066
+1.68(+0.90%)
Aug 02, 2018
187.24
188.74
185.92
186.58
2,037,346
+0.26(+0.14%)
Aug 01, 2018
188.53
189.84
186.18
186.32
3,071,010
-1.60(-0.85%)
Jul 31, 2018
189.31
189.77
187.47
187.92
1,171,374
-1.27(-0.67%)
Jul 30, 2018
188.78
189.63
188.54
189.19
1,441,219
+0.05(+0.03%)
Jul 27, 2018
188.70
189.66
188.54
189.13
1,154,794
+0.46(+0.24%)
Jul 26, 2018
189.77
190.22
188.54
188.68
879,304
+0.03(+0.02%)
Jul 25, 2018
187.09
188.79
186.81
188.65
688,274
+1.56(+0.83%)
Jul 24, 2018
187.04
188.62
187.03
187.09
2,128,212
-0.27(-0.14%)
Jul 23, 2018
186.91
187.84
186.71
187.36
2,458,487
+1.10(+0.59%)
Jul 20, 2018
188.51
188.73
186.25
186.25
6,427,361
-2.81(-1.48%)
Jul 19, 2018
189.81
189.96
187.42
189.06
2,389,038
-1.28(-0.67%)
Jul 18, 2018
190.04
190.92
189.95
190.34
1,194,020
-0.21(-0.11%)
Jul 17, 2018
190.09
190.96
188.54
190.55
1,536,998
+0.09(+0.05%)
Jul 16, 2018
190.81
193.00
190.10
190.46
1,552,954
-0.44(-0.23%)
Jul 13, 2018
190.07
192.22
190.01
190.90
2,004,987
+0.81(+0.42%)
Jul 12, 2018
186.93
192.55
186.47
190.09
5,007,476
+3.50(+1.88%)
Jul 11, 2018
187.14
187.46
186.29
186.59
543,074
-0.70(-0.37%)
Jul 10, 2018
187.07
187.96
186.75
187.29
1,019,931
+0.75(+0.40%)
Jul 09, 2018
188.04
185.25
186.54
864,520
+1.29(+0.70%)
Jul 06, 2018
184.06
185.49
184.02
185.25
2,145,463
+1.21(+0.66%)
Jul 05, 2018
184.82
185.39
183.96
184.04
2,924,231
-0.21(-0.11%)
Jul 03, 2018
184.25
184.25
184.25
0
-0.48(-0.26%)
Jul 02, 2018
182.52
184.72
182.52
184.72
1,702,233
+2.17(+1.19%)
Jun 29, 2018
184.44
184.83
182.51
182.55
2,517,363
-1.85(-1.00%)
Jun 28, 2018
183.44
185.39
182.07
184.41
3,438,305
-3.44(-1.83%)
Jun 27, 2018
186.54
189.17
186.34
187.85
1,479,473
+0.74(+0.39%)
Jun 26, 2018
187.66
188.80
186.90
187.11
1,209,661
-1.49(-0.79%)
Jun 25, 2018
189.67
189.88
187.79
188.60
1,285,209
-1.33(-0.70%)
Jun 22, 2018
188.29
190.48
188.29
189.94
1,521,654
+1.76(+0.94%)
Jun 21, 2018
189.40
190.31
188.12
188.18
1,043,929
-1.07(-0.57%)
Jun 20, 2018
188.22
189.74
187.70
189.25
1,294,235
+0.94(+0.50%)
Jun 19, 2018
185.35
188.81
185.13
188.30
1,516,282
+2.32(+1.25%)
Jun 18, 2018
188.12
188.22
185.71
185.99
1,358,581
-2.54(-1.35%)
Jun 15, 2018
188.63
187.12
188.52
2,986,659
+1.40(+0.75%)
Jun 14, 2018
186.80
187.67
186.24
187.12
1,519,176
+0.67(+0.36%)
Jun 13, 2018
184.10
187.55
184.03
186.45
4,079,063
+6.71(+3.73%)
Jun 12, 2018
180.29
181.35
178.23
179.75
2,975,940
-1.37(-0.76%)
Jun 11, 2018
179.91
181.47
179.20
181.12
1,662,385
+1.24(+0.69%)
Jun 08, 2018
178.94
179.90
178.50
179.88
2,234,241
+1.06(+0.60%)
Jun 07, 2018
178.20
179.07
177.28
178.81
2,422,362
+0.73(+0.41%)
Jun 06, 2018
178.17
178.09
1,976,321
+3.34(+1.91%)
Jun 05, 2018
175.14
175.68
174.01
174.75
1,843,890
-0.65(-0.37%)
Jun 04, 2018
175.69
176.22
175.12
175.39
1,067,750
-0.30(-0.17%)
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
.