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, 2018
187.14
189.04
185.32
185.32
3,453,449
-1.06(-0.57%)
Jan 30, 2018
184.77
188.27
183.92
186.38
6,475,828
-5.80(-3.02%)
Jan 29, 2018
191.41
192.84
191.02
192.19
1,374,542
+0.64(+0.33%)
Jan 26, 2018
191.18
191.55
190.03
191.55
2,765,072
+1.22(+0.64%)
Jan 25, 2018
188.62
191.38
188.48
190.33
2,634,216
+1.72(+0.91%)
Jan 24, 2018
187.95
189.41
187.95
188.62
2,506,038
+0.82(+0.44%)
Jan 23, 2018
187.49
188.12
186.61
187.79
2,006,342
-0.03(-0.02%)
Jan 22, 2018
186.89
188.09
186.49
187.82
2,597,224
+1.53(+0.82%)
Jan 19, 2018
184.54
186.44
183.87
186.29
3,447,416
+2.29(+1.25%)
Jan 18, 2018
183.40
184.92
183.40
184.00
2,237,362
+0.39(+0.21%)
Jan 17, 2018
183.69
184.17
182.66
183.62
1,790,283
+0.46(+0.25%)
Jan 16, 2018
182.96
183.90
182.69
183.16
2,354,073
+0.44(+0.24%)
Jan 12, 2018
182.72
182.72
182.72
0
-0.01(-0.00%)
Jan 11, 2018
181.96
182.88
181.87
182.73
3,625,170
+0.72(+0.40%)
Jan 10, 2018
180.85
182.53
180.74
182.01
4,186,102
+0.38(+0.21%)
Jan 09, 2018
182.60
183.54
180.05
181.63
3,797,289
-1.04(-0.57%)
Jan 08, 2018
183.48
184.36
182.67
182.67
2,071,473
-1.15(-0.62%)
Jan 05, 2018
181.73
184.01
181.53
183.82
3,714,035
+2.41(+1.33%)
Jan 04, 2018
179.92
182.41
179.89
181.41
3,357,311
+1.55(+0.86%)
Jan 03, 2018
178.81
180.01
178.17
179.85
2,357,333
+1.10(+0.61%)
Jan 02, 2018
179.00
180.01
178.13
178.75
2,973,946
+0.30(+0.17%)
Dec 29, 2017
178.46
178.46
178.46
0
-0.83(-0.46%)
Dec 28, 2017
179.06
179.29
178.07
179.29
820,750
+0.38(+0.21%)
Dec 27, 2017
178.86
178.93
177.66
178.91
1,000,541
+0.43(+0.24%)
Dec 26, 2017
177.81
179.16
177.58
178.49
755,504
+0.45(+0.26%)
Dec 22, 2017
178.98
179.59
177.74
178.03
1,802,272
-0.76(-0.43%)
Dec 21, 2017
177.63
179.84
177.33
178.79
2,309,071
+1.17(+0.66%)
Dec 20, 2017
176.68
178.69
176.63
177.63
1,994,013
+0.74(+0.42%)
Dec 19, 2017
175.65
177.43
175.38
176.88
2,925,649
+1.44(+0.82%)
Dec 18, 2017
177.90
178.25
175.29
175.44
3,382,323
-2.34(-1.31%)
Dec 15, 2017
176.67
178.68
176.25
177.77
5,718,030
+1.20(+0.68%)
Dec 14, 2017
177.23
178.16
176.33
176.58
3,660,752
-0.61(-0.35%)
Dec 13, 2017
179.04
180.21
177.05
177.19
4,728,717
-2.20(-1.22%)
Dec 12, 2017
179.39
180.48
179.18
179.39
3,246,580
-0.24(-0.13%)
Dec 11, 2017
181.01
181.35
179.43
179.62
3,441,793
-1.15(-0.64%)
Dec 08, 2017
180.77
180.84
177.20
180.77
4,602,353
+3.86(+2.18%)
Dec 07, 2017
176.73
177.31
175.02
176.91
4,534,348
-0.07(-0.04%)
Dec 06, 2017
176.15
177.79
176.15
176.98
5,962,254
+0.21(+0.12%)
Dec 05, 2017
176.78
178.86
176.69
176.78
6,296,131
-0.01(-0.01%)
Dec 04, 2017
182.89
183.22
176.60
176.78
24,232,740
-2.58(-1.44%)
Dec 01, 2017
179.70
180.05
176.23
179.37
3,923,337
+1.12(+0.63%)
Nov 30, 2017
177.97
186.97
177.12
178.25
12,022,533
+0.60(+0.34%)
Nov 29, 2017
176.00
179.02
175.20
177.65
1,642,038
+0.72(+0.41%)
Nov 28, 2017
174.52
177.33
173.15
176.92
1,554,790
+2.72(+1.56%)
Nov 27, 2017
173.92
175.06
172.93
174.20
1,478,683
-0.37(-0.21%)
Nov 24, 2017
174.46
175.19
173.27
174.57
542,612
+0.22(+0.13%)
Nov 22, 2017
174.64
176.27
173.52
174.35
1,341,844
-0.21(-0.12%)
Nov 21, 2017
173.77
175.68
173.23
174.56
2,217,892
+1.49(+0.86%)
Nov 20, 2017
171.10
174.51
169.17
173.06
2,868,519
+1.72(+1.00%)
Nov 17, 2017
172.43
173.42
171.14
171.34
1,773,039
-1.54(-0.89%)
Nov 16, 2017
169.74
173.09
168.67
172.89
2,195,487
+3.72(+2.20%)
Nov 15, 2017
169.29
170.34
168.33
169.17
1,737,800
-0.82(-0.48%)
Nov 14, 2017
170.40
170.68
168.88
169.99
1,444,484
-1.18(-0.69%)
Nov 13, 2017
172.44
172.56
170.18
171.17
2,217,065
-2.08(-1.20%)
Nov 10, 2017
170.74
173.70
169.54
173.24
2,265,263
+2.56(+1.50%)
Nov 09, 2017
172.55
173.44
169.43
170.68
2,162,646
-2.88(-1.66%)
Nov 08, 2017
174.71
176.75
173.47
173.56
2,732,771
-1.38(-0.79%)
Nov 07, 2017
175.21
176.09
173.99
174.94
2,240,200
-0.12(-0.07%)
Nov 06, 2017
176.09
176.59
174.12
175.05
3,009,929
-0.04(-0.02%)
Nov 03, 2017
171.21
180.99
168.44
175.09
5,714,277
+4.62(+2.71%)
Nov 02, 2017
169.22
171.14
168.91
170.47
1,976,597
+0.51(+0.30%)
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
.