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 (%)
Apr 29, 2016
110.91
110.91
108.65
109.23
3,812,434
-2.30(-2.06%)
Apr 28, 2016
111.93
112.82
110.58
111.52
2,516,365
+0.81(+0.73%)
Apr 27, 2016
112.48
112.58
110.22
110.72
2,513,134
-1.92(-1.70%)
Apr 26, 2016
110.92
112.68
110.92
112.63
1,924,061
+1.43(+1.29%)
Apr 25, 2016
111.11
111.79
110.37
111.20
1,943,675
-0.51(-0.45%)
Apr 22, 2016
110.37
111.71
110.03
111.71
2,086,823
+1.68(+1.53%)
Apr 21, 2016
109.90
110.83
109.69
110.03
1,357,380
-0.12(-0.11%)
Apr 20, 2016
108.62
110.68
108.18
110.14
1,911,908
+1.69(+1.56%)
Apr 19, 2016
108.36
109.83
107.89
108.45
1,282,860
+0.97(+0.90%)
Apr 18, 2016
106.70
108.11
106.15
107.48
1,524,746
+0.64(+0.60%)
Apr 15, 2016
107.09
107.26
105.58
106.83
1,815,272
+0.12(+0.11%)
Apr 14, 2016
107.22
107.74
106.56
106.72
1,843,881
-0.83(-0.77%)
Apr 13, 2016
107.01
107.78
106.11
107.55
1,748,941
+1.22(+1.14%)
Apr 12, 2016
105.35
106.42
104.64
106.33
1,920,766
+1.25(+1.18%)
Apr 11, 2016
105.71
106.82
104.85
105.08
2,616,449
-0.59(-0.56%)
Apr 08, 2016
107.41
107.84
105.42
105.67
2,452,415
-1.37(-1.28%)
Apr 07, 2016
108.09
108.58
106.40
107.04
3,413,185
-1.78(-1.63%)
Apr 06, 2016
107.93
108.86
107.56
108.82
3,687,796
+0.96(+0.89%)
Apr 05, 2016
110.08
110.51
107.17
107.86
3,593,294
-3.31(-2.98%)
Apr 04, 2016
110.15
111.59
109.30
111.17
2,376,837
+0.80(+0.72%)
Apr 01, 2016
108.83
110.66
108.43
110.37
2,214,648
+1.32(+1.21%)
Mar 31, 2016
110.39
110.91
109.05
109.05
3,314,298
-1.79(-1.61%)
Mar 30, 2016
110.00
112.13
110.00
110.84
2,464,232
+0.87(+0.79%)
Mar 29, 2016
109.20
110.20
108.60
109.97
2,256,593
+1.15(+1.06%)
Mar 28, 2016
109.11
110.03
108.63
108.81
1,132,494
-0.30(-0.27%)
Mar 24, 2016
108.10
109.11
109.11
109.11
2,238,486
+0.64(+0.59%)
Mar 23, 2016
109.26
109.68
108.12
108.47
2,297,355
-0.75(-0.68%)
Mar 22, 2016
107.95
109.85
107.81
109.22
1,889,756
+1.08(+1.00%)
Mar 21, 2016
108.78
109.47
107.58
108.14
1,889,552
-1.16(-1.07%)
Mar 18, 2016
107.20
110.03
107.20
109.31
2,849,618
+2.00(+1.86%)
Mar 17, 2016
109.64
110.06
105.80
107.31
3,320,371
-2.73(-2.48%)
Mar 16, 2016
109.37
110.49
108.26
110.03
2,024,343
+0.48(+0.43%)
Mar 15, 2016
110.00
110.50
107.95
109.56
2,280,803
-1.26(-1.14%)
Mar 14, 2016
109.43
111.12
109.19
110.82
2,255,389
+0.68(+0.62%)
Mar 11, 2016
108.35
110.15
107.86
110.14
2,175,119
+2.52(+2.34%)
Mar 10, 2016
106.59
108.45
106.12
107.62
2,385,647
+1.60(+1.51%)
Mar 09, 2016
104.69
106.03
104.14
106.02
3,692,477
+2.17(+2.08%)
Mar 08, 2016
105.85
106.19
103.80
103.85
2,586,138
-2.63(-2.47%)
Mar 07, 2016
104.28
106.48
103.87
106.48
2,056,621
+1.59(+1.52%)
Mar 04, 2016
105.94
106.58
104.67
104.89
3,565,817
-1.53(-1.44%)
Mar 03, 2016
106.11
106.62
104.72
106.42
2,401,309
-0.50(-0.46%)
Mar 02, 2016
106.82
107.30
105.93
106.92
2,038,076
-0.38(-0.35%)
Mar 01, 2016
106.33
107.33
104.84
107.30
2,243,956
+1.85(+1.76%)
Feb 29, 2016
106.31
107.47
105.41
105.44
2,742,274
-1.25(-1.17%)
Feb 26, 2016
106.26
108.26
106.15
106.69
2,989,946
+0.50(+0.47%)
Feb 25, 2016
103.98
106.32
102.86
106.19
2,250,922
+2.67(+2.58%)
Feb 24, 2016
103.88
104.14
102.15
103.52
2,096,540
-0.66(-0.63%)
Feb 23, 2016
103.65
104.82
103.18
104.18
1,934,249
+0.75(+0.72%)
Feb 22, 2016
100.63
103.86
99.82
103.43
3,114,610
+3.02(+3.01%)
Feb 19, 2016
101.72
102.31
99.51
100.41
2,429,946
-0.90(-0.89%)
Feb 18, 2016
102.13
103.13
100.97
101.32
2,482,437
-1.05(-1.02%)
Feb 17, 2016
99.59
102.50
99.19
102.36
3,443,965
+3.18(+3.21%)
Feb 16, 2016
97.12
99.31
96.71
99.18
2,225,088
+2.80(+2.90%)
Feb 12, 2016
94.87
96.39
96.39
96.39
2,340,685
+1.44(+1.51%)
Feb 11, 2016
95.44
96.19
94.20
94.95
2,354,933
-1.86(-1.93%)
Feb 10, 2016
95.43
97.61
95.37
96.81
3,293,464
+2.47(+2.61%)
Feb 09, 2016
90.99
95.47
89.71
94.35
4,629,237
+2.81(+3.06%)
Feb 08, 2016
95.45
95.52
90.55
91.54
4,020,109
-4.77(-4.95%)
Feb 05, 2016
99.05
99.50
96.05
96.31
2,809,754
-2.81(-2.83%)
Feb 04, 2016
97.76
99.31
97.03
99.11
2,300,095
+0.89(+0.91%)
Feb 03, 2016
99.11
99.49
96.32
98.22
2,891,588
-0.67(-0.68%)
Feb 02, 2016
100.03
100.22
97.97
98.89
2,919,405
-1.45(-1.44%)
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
.