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, 2015
112.72
114.16
110.49
110.64
2,716,261
-2.26(-2.00%)
Aug 28, 2015
113.63
114.11
112.09
112.91
1,740,732
-0.89(-0.78%)
Aug 27, 2015
111.83
113.90
110.56
113.80
3,783,124
+2.28(+2.04%)
Aug 26, 2015
109.06
111.82
108.55
111.52
5,007,720
+4.75(+4.45%)
Aug 25, 2015
110.33
112.03
106.76
106.76
4,617,425
-0.01(-0.01%)
Aug 24, 2015
104.38
111.20
90.35
106.77
5,174,812
-4.83(-4.33%)
Aug 21, 2015
113.96
114.76
111.58
111.60
3,219,832
-2.92(-2.55%)
Aug 20, 2015
117.04
117.78
114.18
114.52
3,517,415
-3.53(-2.99%)
Aug 19, 2015
119.25
119.32
116.73
118.05
3,525,030
-1.96(-1.63%)
Aug 18, 2015
118.87
121.22
118.64
120.01
2,937,208
+1.13(+0.95%)
Aug 17, 2015
116.00
119.60
115.83
118.88
3,224,479
+2.30(+1.97%)
Aug 14, 2015
113.94
116.87
113.83
116.58
3,231,314
+2.33(+2.04%)
Aug 13, 2015
113.64
114.65
113.04
114.25
1,931,822
+0.92(+0.81%)
Aug 12, 2015
113.52
114.01
111.52
113.33
2,942,859
-1.01(-0.89%)
Aug 11, 2015
112.32
115.45
112.25
114.34
3,548,041
+1.22(+1.08%)
Aug 10, 2015
112.95
113.52
112.33
113.13
1,708,199
+0.68(+0.60%)
Aug 07, 2015
112.15
112.86
111.16
112.45
1,637,814
-0.01(-0.01%)
Aug 06, 2015
114.20
114.57
112.02
112.46
2,808,578
-1.61(-1.41%)
Aug 05, 2015
112.64
114.74
111.55
114.08
4,446,986
+2.78(+2.50%)
Aug 04, 2015
112.06
113.14
108.44
111.29
4,389,276
+1.35(+1.23%)
Aug 03, 2015
109.71
110.84
108.69
109.94
3,125,399
+0.79(+0.73%)
Jul 31, 2015
110.75
111.09
108.88
109.15
2,983,265
-1.14(-1.03%)
Jul 30, 2015
110.49
110.76
108.56
110.29
2,743,988
+1.50(+1.38%)
Jul 29, 2015
108.71
109.12
107.36
108.79
2,762,994
+0.28(+0.26%)
Jul 28, 2015
107.06
108.57
106.18
108.51
3,662,607
+2.01(+1.89%)
Jul 27, 2015
105.57
106.81
104.30
106.50
3,916,080
+0.22(+0.21%)
Jul 24, 2015
107.84
108.16
106.02
106.28
3,336,326
-1.98(-1.83%)
Jul 23, 2015
110.30
110.38
107.80
108.26
2,954,263
-1.77(-1.61%)
Jul 22, 2015
107.73
110.36
107.26
110.03
4,589,140
+2.25(+2.09%)
Jul 21, 2015
107.73
108.75
105.42
107.78
4,071,451
-0.05(-0.04%)
Jul 20, 2015
109.30
109.31
107.28
107.82
3,002,386
-1.28(-1.17%)
Jul 17, 2015
108.94
109.64
107.50
109.10
4,448,168
+0.01(+0.01%)
Jul 16, 2015
111.75
112.04
108.99
109.09
4,988,769
-2.48(-2.23%)
Jul 15, 2015
111.87
113.05
111.03
111.57
3,017,691
-0.26(-0.23%)
Jul 14, 2015
109.47
112.05
109.38
111.83
3,381,066
+1.91(+1.74%)
Jul 13, 2015
111.73
112.09
108.33
109.92
5,553,623
-0.56(-0.51%)
Jul 10, 2015
109.92
110.67
108.52
110.48
4,911,634
+1.86(+1.71%)
Jul 09, 2015
111.57
112.32
108.51
108.62
5,479,262
+0.00(+0.00%)
Jul 08, 2015
110.75
111.76
108.62
108.62
5,505,769
-2.56(-2.31%)
Jul 07, 2015
113.49
113.95
108.63
111.18
10,214,222
-2.02(-1.79%)
Jul 06, 2015
113.57
116.39
111.41
113.21
17,046,982
-7.79(-6.44%)
Jul 02, 2015
124.76
121.00
121.00
121.00
3,286,672
-3.27(-2.63%)
Jul 01, 2015
124.31
124.71
122.67
124.27
2,544,085
+1.39(+1.13%)
Jun 30, 2015
123.71
124.08
122.67
122.88
2,486,897
+0.17(+0.14%)
Jun 29, 2015
123.97
124.83
122.47
122.70
3,304,369
-2.67(-2.13%)
Jun 26, 2015
128.05
129.57
125.37
125.37
5,791,553
-2.46(-1.92%)
Jun 25, 2015
123.07
128.27
122.17
127.83
9,188,108
+4.91(+3.99%)
Jun 24, 2015
122.53
124.02
121.37
122.92
8,533,186
-0.67(-0.54%)
Jun 23, 2015
123.68
124.12
121.92
123.59
6,404,170
+0.14(+0.12%)
Jun 22, 2015
123.31
125.49
123.19
123.45
7,666,540
+3.84(+3.21%)
Jun 19, 2015
119.90
120.18
119.40
119.61
2,147,498
-0.42(-0.35%)
Jun 18, 2015
119.60
120.88
119.56
120.02
2,202,739
+0.62(+0.52%)
Jun 17, 2015
121.25
122.28
119.01
119.41
2,901,886
-1.07(-0.89%)
Jun 16, 2015
120.39
124.02
118.69
120.48
7,082,421
+3.82(+3.27%)
Jun 15, 2015
111.16
119.54
110.72
116.66
6,618,855
+4.96(+4.44%)
Jun 12, 2015
113.02
113.23
111.60
111.70
1,811,163
-2.01(-1.76%)
Jun 11, 2015
113.96
114.33
113.50
113.71
1,737,385
+0.01(+0.01%)
Jun 10, 2015
112.87
114.27
112.77
113.70
1,649,955
+0.67(+0.60%)
Jun 09, 2015
112.17
113.27
111.77
113.03
2,137,243
+1.20(+1.07%)
Jun 08, 2015
112.79
113.56
111.81
111.83
1,400,456
-0.83(-0.74%)
Jun 05, 2015
111.42
112.95
110.88
112.66
1,495,298
+0.85(+0.76%)
Jun 04, 2015
111.84
112.75
111.30
111.81
1,980,039
-0.94(-0.83%)
Jun 03, 2015
113.63
113.89
111.60
112.75
3,217,921
-0.37(-0.32%)
Jun 02, 2015
114.95
115.20
112.69
113.11
2,728,289
-2.21(-1.91%)
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
.