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 30, 2015
89.42
89.98
88.14
88.31
2,129,979
-1.72(-1.91%)
Jan 29, 2015
89.40
90.20
88.44
90.03
1,401,179
+0.88(+0.99%)
Jan 28, 2015
90.87
91.09
89.03
89.15
2,178,067
-0.97(-1.08%)
Jan 27, 2015
90.03
90.70
89.60
90.12
1,581,824
-0.52(-0.57%)
Jan 26, 2015
90.65
90.97
89.76
90.64
1,894,412
-0.23(-0.25%)
Jan 23, 2015
92.28
92.57
90.83
90.87
2,080,632
-1.57(-1.70%)
Jan 22, 2015
91.87
92.48
90.44
92.44
2,347,421
+1.32(+1.45%)
Jan 21, 2015
89.25
91.45
88.47
91.12
2,872,067
+2.65(+3.00%)
Jan 20, 2015
89.11
89.35
87.71
88.47
2,432,064
-0.56(-0.63%)
Jan 16, 2015
87.01
89.10
86.83
89.03
3,100,655
+1.98(+2.28%)
Jan 15, 2015
87.15
87.63
86.56
87.04
2,514,045
+0.59(+0.68%)
Jan 14, 2015
86.08
87.43
85.31
86.46
2,918,754
-0.42(-0.49%)
Jan 13, 2015
87.02
88.52
86.16
86.88
3,437,698
+1.02(+1.19%)
Jan 12, 2015
87.66
87.87
85.53
85.86
3,804,671
-1.46(-1.67%)
Jan 09, 2015
88.27
88.70
87.28
87.32
2,002,620
-1.29(-1.46%)
Jan 08, 2015
86.60
88.75
86.60
88.61
3,004,415
+2.78(+3.24%)
Jan 07, 2015
84.81
85.89
84.65
85.83
2,240,045
+1.69(+2.01%)
Jan 06, 2015
84.41
85.10
83.90
84.14
3,107,177
+0.12(+0.15%)
Jan 05, 2015
84.54
85.20
83.68
84.02
2,442,922
-1.15(-1.35%)
Jan 02, 2015
86.04
86.46
84.28
85.17
1,467,017
-0.03(-0.03%)
Dec 31, 2014
86.52
85.20
85.20
85.20
1,114,037
-1.26(-1.45%)
Dec 30, 2014
85.78
86.87
85.78
86.46
1,052,648
+0.37(+0.43%)
Dec 29, 2014
86.01
86.50
85.38
86.08
951,560
-0.09(-0.10%)
Dec 26, 2014
86.06
86.58
85.85
86.17
837,874
+0.24(+0.28%)
Dec 24, 2014
86.04
85.93
85.93
85.93
572,397
+0.13(+0.16%)
Dec 23, 2014
87.29
87.29
85.36
85.79
1,570,284
-0.92(-1.06%)
Dec 22, 2014
87.08
87.34
86.48
86.71
1,505,125
-0.41(-0.47%)
Dec 19, 2014
87.00
88.11
86.69
87.13
4,376,019
+0.68(+0.79%)
Dec 18, 2014
84.78
86.45
84.29
86.45
2,753,771
+2.83(+3.38%)
Dec 17, 2014
82.73
83.92
82.32
83.62
2,862,586
+1.48(+1.80%)
Dec 16, 2014
82.97
84.09
82.12
82.14
2,289,631
-0.99(-1.19%)
Dec 15, 2014
84.47
84.87
82.40
83.13
2,240,335
-0.60(-0.72%)
Dec 12, 2014
84.12
85.40
83.69
83.73
2,512,056
-0.79(-0.93%)
Dec 11, 2014
83.44
85.60
82.78
84.52
2,373,641
+0.43(+0.51%)
Dec 10, 2014
85.76
85.81
84.02
84.09
2,042,462
-1.81(-2.11%)
Dec 09, 2014
85.20
86.21
85.16
85.90
2,032,503
-0.54(-0.62%)
Dec 08, 2014
86.85
87.52
85.92
86.44
1,972,474
-0.48(-0.55%)
Dec 05, 2014
85.76
86.96
85.56
86.92
2,153,211
+1.37(+1.60%)
Dec 04, 2014
85.75
86.01
84.75
85.54
2,690,870
-0.47(-0.55%)
Dec 03, 2014
84.80
86.14
84.80
86.01
2,532,812
+1.29(+1.52%)
Dec 02, 2014
84.01
84.83
83.79
84.73
3,081,856
+0.77(+0.91%)
Dec 01, 2014
84.12
84.40
83.33
83.96
2,454,763
+0.29(+0.34%)
Nov 28, 2014
83.54
84.26
83.53
83.67
854,246
+0.32(+0.38%)
Nov 26, 2014
83.34
83.36
83.36
83.36
1,405,970
+0.29(+0.35%)
Nov 25, 2014
83.36
83.84
82.97
83.07
2,143,219
-0.32(-0.38%)
Nov 24, 2014
83.07
83.80
82.39
83.39
1,746,211
+0.56(+0.67%)
Nov 21, 2014
83.25
83.58
82.73
82.83
2,433,720
+0.49(+0.59%)
Nov 20, 2014
81.60
82.77
81.45
82.34
2,232,782
+0.29(+0.35%)
Nov 19, 2014
83.47
83.49
81.96
82.05
1,920,022
-1.54(-1.85%)
Nov 18, 2014
82.72
84.51
82.72
83.60
2,642,361
+0.90(+1.09%)
Nov 17, 2014
80.38
82.74
80.33
82.70
3,014,884
+2.31(+2.88%)
Nov 14, 2014
81.14
81.30
80.12
80.38
1,604,622
-0.72(-0.89%)
Nov 13, 2014
81.09
81.51
80.56
81.10
1,723,954
+0.04(+0.05%)
Nov 12, 2014
80.54
81.26
79.95
81.07
1,770,073
+0.02(+0.02%)
Nov 11, 2014
80.52
81.38
80.34
81.05
1,756,906
+0.46(+0.57%)
Nov 10, 2014
79.06
80.59
79.06
80.59
1,966,166
+1.66(+2.10%)
Nov 07, 2014
80.77
81.28
78.58
78.93
3,519,617
-2.31(-2.85%)
Nov 06, 2014
81.02
81.53
80.71
81.24
1,510,653
+0.42(+0.52%)
Nov 05, 2014
80.91
81.24
80.47
80.82
2,741,035
+0.53(+0.66%)
Nov 04, 2014
78.83
80.61
78.76
80.29
3,668,901
+1.40(+1.78%)
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
.