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 (%)
Sep 30, 2015
104.33
106.74
103.86
105.71
4,087,148
+3.00(+2.92%)
Sep 29, 2015
101.80
104.28
100.28
102.71
4,083,865
+0.98(+0.96%)
Sep 28, 2015
108.10
108.13
100.77
101.74
5,930,793
-6.49(-6.00%)
Sep 25, 2015
113.49
113.49
107.37
108.23
3,700,146
-4.27(-3.80%)
Sep 24, 2015
114.08
114.25
110.59
112.50
2,499,932
-2.30(-2.00%)
Sep 23, 2015
114.10
115.45
113.24
114.80
2,069,724
+0.68(+0.59%)
Sep 22, 2015
113.18
115.33
112.10
114.12
2,455,900
-0.68(-0.59%)
Sep 21, 2015
113.24
115.70
112.41
114.80
2,515,634
+2.58(+2.30%)
Sep 18, 2015
113.06
114.18
111.99
112.22
2,862,337
-1.56(-1.37%)
Sep 17, 2015
113.67
115.50
112.78
113.78
1,784,274
+0.17(+0.15%)
Sep 16, 2015
113.80
114.36
112.21
113.60
1,859,295
+0.01(+0.01%)
Sep 15, 2015
112.94
113.94
111.93
113.59
1,435,238
+1.14(+1.01%)
Sep 14, 2015
114.79
114.84
112.06
112.45
1,876,985
-1.45(-1.27%)
Sep 11, 2015
111.50
113.94
111.43
113.90
1,911,100
+1.64(+1.46%)
Sep 10, 2015
112.78
114.95
111.96
112.26
2,892,637
-1.00(-0.89%)
Sep 09, 2015
115.55
115.80
112.92
113.26
2,411,780
-0.88(-0.77%)
Sep 08, 2015
112.31
114.36
111.54
114.14
3,229,772
+4.51(+4.12%)
Sep 04, 2015
109.76
109.63
109.63
109.63
2,251,586
-1.65(-1.48%)
Sep 03, 2015
110.22
112.61
109.91
111.28
2,729,745
+1.56(+1.43%)
Sep 02, 2015
108.94
109.76
107.41
109.72
2,334,376
+1.94(+1.80%)
Sep 01, 2015
108.40
110.35
107.14
107.78
3,036,668
-2.87(-2.59%)
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%)
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
.