Skip to main content
Recent Quotes
My Watchlist
Indicators
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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2006 52.11 52.06 50.99 51.00 2,910,200 -1.11(-2.13%)
Feb 27, 2006 52.01 52.45 51.80 52.11 2,293,500 -0.06(-0.12%)
Feb 24, 2006 52.47 52.47 51.66 52.17 2,105,400 -0.15(-0.29%)
Feb 23, 2006 51.70 52.48 50.70 52.32 4,098,800 +0.62(+1.20%)
Feb 22, 2006 50.11 51.89 50.11 51.70 3,421,700 +1.99(+4.00%)
Feb 21, 2006 50.15 50.98 49.67 49.71 3,972,600 -0.91(-1.81%)
Feb 17, 2006 50.73 50.87 50.33 50.62 1,234,100 -50.88(-50.12%)
Feb 16, 2006 101.97 101.98 100.46 101.50 3,005,000 -1.00(-0.98%)
Feb 15, 2006 102.10 102.65 101.47 102.50 3,747,000 -0.10(-0.10%)
Feb 14, 2006 99.80 102.79 99.80 102.60 3,601,400 +3.10(+3.12%)
Feb 13, 2006 99.93 99.95 98.90 99.50 2,727,000 -0.91(-0.91%)
Feb 10, 2006 99.98 100.76 98.25 100.41 3,418,600 +1.14(+1.15%)
Feb 09, 2006 99.10 101.71 98.63 99.27 6,927,600 +3.15(+3.28%)
Feb 08, 2006 95.68 96.52 94.70 96.12 3,594,000 -0.51(-0.53%)
Feb 07, 2006 97.85 98.72 96.63 96.63 3,071,600 -0.97(-0.99%)
Feb 06, 2006 98.07 98.07 97.23 97.60 3,349,400 -0.72(-0.73%)
Feb 03, 2006 96.50 98.53 96.01 98.32 4,488,400 +1.30(+1.34%)
Feb 02, 2006 97.60 97.60 96.30 97.02 3,810,600 -0.37(-0.38%)
Feb 01, 2006 96.00 98.00 96.00 97.39 5,536,800 +0.59(+0.61%)
Jan 31, 2006 93.95 97.19 93.56 96.80 6,668,200 +3.48(+3.73%)
Jan 30, 2006 93.55 94.20 93.26 93.32 3,112,200 +0.63(+0.68%)
Jan 27, 2006 90.70 93.31 90.70 92.69 4,935,200 +1.77(+1.95%)
Jan 26, 2006 91.15 91.85 90.29 90.92 3,208,400 +0.37(+0.41%)
Jan 25, 2006 92.00 92.10 90.08 90.55 4,436,200 -0.52(-0.57%)
Jan 24, 2006 89.70 91.20 89.66 91.07 3,850,800 +2.00(+2.25%)
Jan 23, 2006 89.54 90.59 88.65 89.07 3,680,800 -0.47(-0.52%)
Jan 20, 2006 91.73 91.80 89.53 89.54 4,296,800 -2.51(-2.73%)
Jan 19, 2006 93.40 93.60 90.92 92.05 4,794,600 -0.53(-0.57%)
Jan 18, 2006 91.00 93.24 91.00 92.58 5,885,200 +3.37(+3.78%)
Jan 17, 2006 89.75 89.80 88.77 89.21 4,601,800 -0.73(-0.81%)
Jan 13, 2006 90.55 90.86 88.75 89.94 4,908,400 -1.53(-1.67%)
Jan 12, 2006 90.57 93.19 90.40 91.47 3,352,800 +0.94(+1.04%)
Jan 11, 2006 92.40 92.87 90.50 90.53 5,092,000 -2.12(-2.29%)
Jan 10, 2006 92.63 93.62 92.09 92.65 3,849,800 -0.58(-0.62%)
Jan 09, 2006 93.97 94.66 93.14 93.23 3,123,400 -0.56(-0.60%)
Jan 06, 2006 94.37 94.84 92.21 93.79 4,071,400 +0.36(+0.39%)
Jan 05, 2006 94.20 95.15 93.19 93.43 2,935,400 -0.99(-1.05%)
Jan 04, 2006 93.95 94.78 93.64 94.42 3,371,000 +0.36(+0.38%)
Jan 03, 2006 94.38 94.38 92.62 94.06 3,444,000 -0.25(-0.27%)
Dec 30, 2005 95.02 95.33 94.20 94.31 2,166,400 -1.38(-1.44%)
Dec 29, 2005 96.00 96.54 95.60 95.69 1,439,400 -0.30(-0.31%)
Dec 28, 2005 94.99 96.34 94.75 95.99 1,464,000 +1.03(+1.08%)
Dec 27, 2005 96.47 97.00 94.62 94.96 1,528,400 -1.56(-1.62%)
Dec 23, 2005 96.95 97.30 96.04 96.52 917,800 +0.01(+0.01%)
Dec 22, 2005 96.83 97.65 96.28 96.51 2,072,600 -0.37(-0.38%)
Dec 21, 2005 96.35 97.49 96.35 96.88 2,850,800 +1.19(+1.24%)
Dec 20, 2005 94.48 96.69 94.20 95.69 3,666,400 +1.46(+1.55%)
Dec 19, 2005 96.61 96.90 93.63 94.23 4,368,000 -2.37(-2.45%)
Dec 16, 2005 97.85 98.28 96.58 96.60 2,756,400 -0.80(-0.82%)
Dec 15, 2005 97.45 98.17 96.98 97.40 2,584,400 +0.30(+0.31%)
Dec 14, 2005 97.50 98.43 96.78 97.10 2,568,800 -0.27(-0.28%)
Dec 13, 2005 98.30 98.30 96.66 97.37 3,518,000 -0.66(-0.67%)
Dec 12, 2005 99.05 99.36 97.25 98.03 3,075,200 -0.65(-0.66%)
Dec 09, 2005 96.15 98.87 96.15 98.68 3,158,200 +2.78(+2.90%)
Dec 08, 2005 94.83 96.31 94.83 95.90 2,116,800 +1.27(+1.34%)
Dec 07, 2005 94.15 95.00 93.71 94.63 3,672,800 -0.26(-0.27%)
Dec 06, 2005 95.85 96.40 94.75 94.89 3,354,600 -0.43(-0.45%)
Dec 05, 2005 95.53 95.65 94.20 95.32 3,452,600 -0.18(-0.19%)
Dec 02, 2005 94.97 95.65 94.75 95.50 1,785,000 +0.53(+0.56%)
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.