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 30, 2018
180.07
177.94
178.13
1,920,575
-0.83(-0.46%)
Apr 27, 2018
177.79
180.33
177.79
178.95
1,107,332
+1.06(+0.59%)
Apr 26, 2018
177.80
178.97
177.13
177.90
2,424,122
-0.17(-0.09%)
Apr 25, 2018
176.12
178.12
175.59
178.07
1,299,475
+1.78(+1.01%)
Apr 24, 2018
176.82
177.52
175.52
176.29
1,622,674
+0.10(+0.06%)
Apr 23, 2018
176.16
176.50
175.27
176.19
2,293,404
+0.18(+0.10%)
Apr 20, 2018
175.77
176.16
174.68
176.01
1,682,474
+0.49(+0.28%)
Apr 19, 2018
176.09
176.50
174.57
175.52
1,249,952
-1.09(-0.62%)
Apr 18, 2018
176.19
177.30
176.04
176.62
1,996,615
+0.24(+0.14%)
Apr 17, 2018
176.20
176.48
174.33
176.38
2,560,808
+1.39(+0.80%)
Apr 16, 2018
173.04
176.69
172.49
174.98
2,672,175
+2.94(+1.71%)
Apr 13, 2018
173.07
173.23
171.55
172.04
2,362,806
-0.35(-0.20%)
Apr 12, 2018
170.78
172.99
170.53
172.39
2,571,365
+2.00(+1.17%)
Apr 11, 2018
171.76
172.56
169.96
170.39
2,394,640
-2.09(-1.21%)
Apr 10, 2018
170.79
172.71
169.32
172.48
8,277,772
+2.33(+1.37%)
Apr 09, 2018
169.25
172.00
168.09
170.15
3,099,430
+1.13(+0.67%)
Apr 06, 2018
168.94
169.56
167.83
169.01
2,868,342
-0.33(-0.19%)
Apr 05, 2018
169.36
171.73
168.75
169.34
1,691,613
+0.32(+0.19%)
Apr 04, 2018
166.81
169.59
166.04
169.02
1,862,733
+1.62(+0.97%)
Apr 03, 2018
167.28
168.02
166.80
167.41
1,968,091
+0.64(+0.39%)
Apr 02, 2018
167.66
168.00
165.55
166.76
3,013,734
-0.88(-0.53%)
Mar 29, 2018
167.65
167.65
167.65
0
-0.43(-0.25%)
Mar 28, 2018
167.59
169.01
167.02
168.07
1,585,976
+1.06(+0.64%)
Mar 27, 2018
169.38
169.58
166.66
167.01
2,194,547
-2.37(-1.40%)
Mar 26, 2018
167.42
169.63
167.02
169.38
1,346,985
+2.62(+1.57%)
Mar 23, 2018
168.17
168.45
166.71
166.76
1,542,380
-1.33(-0.79%)
Mar 22, 2018
168.19
169.18
167.68
168.09
1,694,237
-0.55(-0.33%)
Mar 21, 2018
169.93
170.72
168.54
168.65
1,996,096
-1.61(-0.94%)
Mar 20, 2018
170.91
171.38
169.64
170.25
1,816,268
-0.43(-0.25%)
Mar 19, 2018
172.51
172.86
170.16
170.68
1,416,470
-1.83(-1.06%)
Mar 16, 2018
173.48
173.79
172.46
172.52
1,915,778
-0.68(-0.39%)
Mar 15, 2018
175.09
175.44
172.75
173.19
1,888,691
-2.01(-1.15%)
Mar 14, 2018
176.16
176.26
174.75
175.20
1,902,975
-0.81(-0.46%)
Mar 13, 2018
176.04
176.20
175.46
176.02
2,352,735
+0.37(+0.21%)
Mar 12, 2018
175.98
176.69
175.65
175.65
3,367,555
-0.31(-0.17%)
Mar 09, 2018
175.39
176.59
174.73
175.96
1,618,798
+1.12(+0.64%)
Mar 08, 2018
177.06
177.10
174.20
174.84
3,398,049
-2.37(-1.34%)
Mar 07, 2018
177.21
177.21
2,114,483
+0.41(+0.23%)
Mar 06, 2018
177.17
177.24
176.17
176.80
1,357,879
-0.23(-0.13%)
Mar 05, 2018
175.78
177.48
175.32
177.03
1,750,808
+0.92(+0.52%)
Mar 02, 2018
174.81
176.41
174.15
176.11
1,397,705
+1.07(+0.61%)
Mar 01, 2018
175.64
176.96
174.51
175.04
1,751,957
-0.60(-0.34%)
Feb 28, 2018
175.25
176.81
174.93
175.64
2,119,210
+0.78(+0.45%)
Feb 27, 2018
174.69
176.01
174.61
174.86
1,237,291
+0.52(+0.30%)
Feb 26, 2018
175.12
173.52
174.34
1,527,596
+0.20(+0.11%)
Feb 23, 2018
173.72
174.63
172.87
174.14
1,834,635
+0.49(+0.28%)
Feb 22, 2018
173.59
173.66
1,443,730
-0.70(-0.40%)
Feb 21, 2018
176.57
177.08
174.36
174.36
3,299,981
-2.24(-1.27%)
Feb 20, 2018
176.57
177.26
175.25
176.60
1,925,078
-0.48(-0.27%)
Feb 16, 2018
177.08
177.08
177.08
0
+1.33(+0.76%)
Feb 15, 2018
176.44
175.13
175.75
2,292,932
+0.40(+0.23%)
Feb 14, 2018
176.38
177.14
175.31
175.35
1,929,449
-1.74(-0.98%)
Feb 13, 2018
175.62
177.32
175.40
177.09
2,027,781
+1.13(+0.64%)
Feb 12, 2018
175.16
177.43
173.99
175.96
4,580,171
+0.98(+0.56%)
Feb 09, 2018
177.23
177.42
172.22
174.98
4,079,082
-1.60(-0.90%)
Feb 08, 2018
180.34
180.44
176.57
176.57
3,724,357
-3.46(-1.92%)
Feb 07, 2018
180.03
182.64
179.94
180.03
2,126,747
-0.52(-0.29%)
Feb 06, 2018
177.92
182.04
177.37
180.55
3,476,234
-0.80(-0.44%)
Feb 05, 2018
183.01
183.87
180.80
181.35
2,947,203
-2.16(-1.18%)
Feb 02, 2018
185.20
185.89
183.09
183.52
2,217,125
-2.37(-1.28%)
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
.