$117.84 -2.62 (%) Aetna Inc - New York Stock Exchange, Inc.

Jul. 25, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AET historical data

Date Open High Low Close Volume
7/22/2016119.01121.27117.70120.464,279,161
7/21/2016115.57120.68115.33118.309,371,245
7/20/2016115.97117.11115.18116.492,992,569
7/19/2016117.97117.97112.53115.158,748,279
7/18/2016118.94119.86117.48118.362,299,333
7/15/2016118.88120.67118.14118.633,435,697
7/14/2016120.11120.98119.06119.153,466,861
7/13/2016116.39119.55116.39119.183,089,116
7/12/2016116.59116.99115.04115.504,698,003
7/11/2016117.08117.95116.20116.445,674,939
7/8/2016116.31117.21112.18117.006,427,458
7/7/2016120.58120.99114.41115.4711,070,220
7/6/2016119.24121.14119.09120.241,906,143
7/5/2016119.90120.35119.11119.701,841,620
7/1/2016121.68121.70119.18119.954,271,934
6/30/2016121.77122.59120.82122.133,026,743
6/29/2016119.86121.32119.60121.182,283,558
6/28/2016116.83118.99116.37118.893,101,878
6/27/2016116.80116.99114.48115.563,248,126
6/24/2016116.27120.00116.27117.663,649,870
6/23/2016121.72121.72120.16121.001,946,565
6/22/2016121.12122.36119.98120.162,566,965
6/21/2016123.07123.07121.07121.092,279,524
6/20/2016122.00123.57121.90122.342,415,444
6/17/2016121.44121.74120.30121.102,103,728
6/16/2016119.69121.79118.86121.642,408,795
6/15/2016120.00121.07119.53119.922,161,890
6/14/2016119.10120.00118.83119.561,849,807
6/13/2016120.38121.36119.05119.182,034,015
6/10/2016120.46120.56119.66120.521,801,722
6/9/2016122.25122.68119.97121.272,493,626
6/8/2016121.54123.18121.20122.722,467,370
6/7/2016122.15122.79121.60121.601,823,685
6/6/2016120.10122.78119.88122.292,408,302
6/3/2016118.87120.30118.42120.042,887,632
6/2/2016115.25120.07114.77120.035,841,121
6/1/2016113.05115.30112.80115.292,590,494
5/31/2016113.73114.24113.07113.233,122,715
5/27/2016113.29114.03112.81113.251,269,029
5/26/2016113.33113.82112.65113.071,903,044
5/25/2016112.31113.85111.87113.692,927,697
5/24/2016110.54111.94110.26111.632,470,669
5/23/2016110.42111.00109.59110.091,773,065
5/20/2016110.38111.43110.20110.641,160,289
5/19/2016109.91111.33108.64109.721,272,425
5/18/2016110.04111.48109.60110.601,836,874
5/17/2016110.40111.12109.44110.201,818,166
5/16/2016107.81110.55107.59110.502,555,065
5/13/2016108.54109.49106.30107.903,163,262
5/12/2016112.45112.78107.78108.604,437,699
5/11/2016114.72114.72112.26112.261,556,892
5/10/2016114.24114.79113.58114.461,522,209
5/9/2016112.81115.44112.81113.931,989,944
5/6/2016113.19114.26111.73112.823,203,232
5/5/2016112.89114.32112.53113.871,741,741
5/4/2016113.05113.97112.30113.062,316,305
5/3/2016113.46114.93113.30114.071,782,453
5/2/2016113.26114.84112.90113.852,114,222
4/29/2016114.00114.00111.68112.273,709,126
4/28/2016115.05115.96113.66114.632,448,178
4/27/2016115.61115.71113.29113.802,445,134
4/26/2016114.01115.82114.01115.771,871,924
4/25/2016114.20114.90113.44114.301,891,122
4/22/2016113.44114.82113.09114.822,030,275
4/21/2016112.96113.92112.74113.091,320,599
4/20/2016111.65113.76111.18113.211,860,100
4/19/2016111.38112.89110.90111.471,248,098
4/18/2016109.67111.12109.11110.471,483,429
4/15/2016110.07110.25108.52109.811,766,083
4/14/2016110.21110.74109.53109.691,793,917
4/13/2016109.99110.78109.06110.541,701,549
4/12/2016108.28109.38107.55109.291,868,718
4/11/2016108.91110.05108.02108.262,539,672
4/8/2016110.66111.10108.61108.872,380,451
4/7/2016111.36111.86109.62110.283,313,028
4/6/2016111.19112.15110.81112.113,579,581
4/5/2016113.41113.85110.41111.123,488,006
4/4/2016113.48114.96112.61114.532,307,091
4/1/2016112.12114.00111.66113.712,149,661
3/31/2016113.73114.26112.35112.353,217,043
3/30/2016113.33115.52113.33114.192,391,921
3/29/2016112.50113.53111.88113.292,190,375
3/28/2016112.41113.36111.91112.101,099,262
3/24/2016111.37112.96111.24112.412,172,784
3/23/2016112.56113.00111.39111.752,229,941
3/22/2016111.21113.17111.07112.521,834,303
3/21/2016112.07112.78110.83111.411,834,105
3/18/2016110.44113.37109.42112.612,765,998
3/17/2016112.96113.39109.00110.553,222,938
3/16/2016112.68113.83111.53113.361,964,941
3/15/2016113.32113.84111.21112.872,213,875
3/14/2016112.74114.48112.49114.172,189,207
3/11/2016111.63113.48111.12113.472,111,292
3/10/2016109.81111.73109.33110.872,315,642
3/9/2016107.86109.24107.29109.223,584,124
3/8/2016109.05109.40106.94106.992,510,250
3/7/2016107.43109.70107.01109.701,996,271
3/4/2016109.14109.80107.83108.063,461,181
3/3/2016109.32109.84107.89109.642,330,845
3/2/2016110.05110.54109.13110.151,978,271
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center