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 (%)
Jan 31, 2017
115.04
117.42
113.94
116.13
5,632,881
+1.86(+1.63%)
Jan 30, 2017
115.09
115.09
113.62
114.27
3,387,213
-0.72(-0.63%)
Jan 27, 2017
115.68
115.92
114.68
115.00
2,243,685
-0.19(-0.16%)
Jan 26, 2017
116.51
116.93
115.17
115.18
2,728,603
-1.47(-1.26%)
Jan 25, 2017
115.57
117.12
114.68
116.65
3,700,731
+1.50(+1.30%)
Jan 24, 2017
115.96
116.46
114.12
115.15
6,572,434
-1.56(-1.33%)
Jan 23, 2017
119.89
121.26
115.53
116.71
9,884,009
-3.26(-2.72%)
Jan 20, 2017
119.85
121.36
119.18
119.97
3,405,576
-0.03(-0.02%)
Jan 19, 2017
118.47
120.35
116.78
120.00
4,177,937
+1.56(+1.31%)
Jan 18, 2017
119.05
119.31
117.42
118.44
4,335,988
-0.07(-0.06%)
Jan 17, 2017
119.79
119.79
117.50
118.51
2,834,737
-1.24(-1.04%)
Jan 13, 2017
119.75
119.75
119.75
0
-0.32(-0.27%)
Jan 12, 2017
119.31
120.94
118.96
120.08
2,781,160
+0.01(+0.01%)
Jan 11, 2017
119.89
121.26
119.38
120.07
2,786,644
-0.04(-0.03%)
Jan 10, 2017
119.90
121.15
119.06
120.11
3,195,847
-0.25(-0.21%)
Jan 09, 2017
121.11
121.39
118.48
120.36
2,513,160
-1.06(-0.87%)
Jan 06, 2017
121.64
122.91
121.19
121.42
3,039,560
-0.24(-0.20%)
Jan 05, 2017
121.41
123.36
121.41
121.66
2,626,453
+0.52(+0.43%)
Jan 04, 2017
120.32
121.42
118.57
121.14
2,967,456
+1.11(+0.93%)
Jan 03, 2017
121.99
122.02
117.79
120.03
4,260,212
-1.14(-0.94%)
Dec 30, 2016
121.17
121.17
121.17
0
-0.43(-0.35%)
Dec 29, 2016
122.00
122.48
121.48
121.60
1,178,422
-0.13(-0.10%)
Dec 28, 2016
123.08
123.99
121.67
121.73
1,074,094
-1.61(-1.31%)
Dec 27, 2016
122.80
124.41
122.25
123.34
995,320
+0.27(+0.22%)
Dec 23, 2016
123.07
123.07
123.07
0
+1.23(+1.01%)
Dec 22, 2016
120.89
122.58
118.09
121.84
3,407,736
+1.31(+1.09%)
Dec 21, 2016
121.81
122.10
119.51
120.53
2,843,688
-1.25(-1.03%)
Dec 20, 2016
121.69
122.39
121.16
121.78
2,738,706
+0.52(+0.43%)
Dec 19, 2016
123.50
123.91
121.25
121.26
2,556,631
-2.65(-2.14%)
Dec 16, 2016
123.31
124.91
122.84
123.91
3,407,908
+1.36(+1.11%)
Dec 15, 2016
123.96
124.97
122.55
122.55
2,510,800
-1.21(-0.98%)
Dec 14, 2016
124.95
125.29
123.51
123.76
3,837,697
-1.31(-1.05%)
Dec 13, 2016
125.95
126.64
124.21
125.07
3,168,911
-0.26(-0.21%)
Dec 12, 2016
125.03
126.47
124.16
125.34
2,131,860
-0.62(-0.50%)
Dec 09, 2016
126.60
126.96
123.91
125.96
2,117,887
-0.38(-0.30%)
Dec 08, 2016
125.71
127.53
124.33
126.34
2,506,469
+0.64(+0.51%)
Dec 07, 2016
125.35
126.95
123.54
125.71
4,098,082
+0.11(+0.09%)
Dec 06, 2016
126.99
127.12
124.58
125.60
3,085,694
-0.89(-0.70%)
Dec 05, 2016
130.52
130.52
124.43
126.49
4,383,731
-3.95(-3.03%)
Dec 02, 2016
131.82
133.38
129.94
130.44
3,605,132
-1.38(-1.05%)
Dec 01, 2016
127.79
133.03
127.32
131.81
4,391,767
+3.97(+3.10%)
Nov 30, 2016
129.33
129.33
127.39
127.85
4,091,619
-1.16(-0.90%)
Nov 29, 2016
126.71
129.54
126.71
129.01
2,982,232
+3.56(+2.84%)
Nov 28, 2016
125.96
126.52
124.55
125.45
1,906,253
-1.15(-0.91%)
Nov 25, 2016
126.35
128.08
126.21
126.61
1,311,210
+0.23(+0.19%)
Nov 23, 2016
126.37
126.37
126.37
0
+0.89(+0.71%)
Nov 22, 2016
124.15
125.78
124.09
125.48
2,919,606
+1.52(+1.23%)
Nov 21, 2016
122.29
124.43
121.94
123.96
2,525,593
+1.94(+1.59%)
Nov 18, 2016
123.22
123.26
121.88
122.02
2,915,641
-1.29(-1.05%)
Nov 17, 2016
120.63
123.44
120.29
123.31
2,635,146
+2.83(+2.35%)
Nov 16, 2016
120.67
121.55
119.93
120.48
2,581,849
-0.28(-0.23%)
Nov 15, 2016
121.69
122.12
119.65
120.76
2,420,340
-0.38(-0.31%)
Nov 14, 2016
116.42
121.45
115.76
121.14
5,226,515
+4.59(+3.94%)
Nov 11, 2016
119.85
121.39
116.37
116.55
7,317,624
-0.60(-0.52%)
Nov 10, 2016
116.39
119.35
116.39
117.16
5,476,179
+1.84(+1.59%)
Nov 09, 2016
109.37
115.85
107.77
115.32
8,052,208
+5.13(+4.66%)
Nov 08, 2016
106.79
110.55
106.62
110.19
2,731,345
+2.96(+2.76%)
Nov 07, 2016
105.18
108.11
104.98
107.23
3,818,528
+3.56(+3.43%)
Nov 04, 2016
103.13
104.48
102.98
103.67
3,049,850
+0.88(+0.86%)
Nov 03, 2016
103.50
104.40
102.20
102.79
2,607,992
-0.49(-0.47%)
Nov 02, 2016
103.47
105.46
102.87
103.28
2,300,971
-0.12(-0.11%)
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
.