$81.34 0.00 (%) Aetna Inc - NYSE

Sep. 30, 2014 | 02:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AET historical data

Date Open High Low Close Volume
9/29/201481.3881.8481.1481.341,947,893
9/26/201482.3682.5781.2782.031,634,281
9/25/201483.5283.6281.8982.061,790,953
9/24/201482.1683.8082.1483.751,656,005
9/23/201482.7883.2081.9582.121,512,033
9/22/201482.9683.7482.5583.051,837,855
9/19/201484.5484.6383.5583.691,899,458
9/18/201483.3784.0583.2283.911,175,936
9/17/201483.4683.9482.5483.151,740,800
9/16/201482.1183.4781.8583.351,552,287
9/15/201482.3082.8681.9882.121,476,207
9/12/201483.7683.7682.0082.202,293,369
9/11/201483.9784.1782.9783.692,484,853
9/10/201484.8284.8283.5284.412,224,000
9/9/201484.1584.9584.0084.942,428,125
9/8/201483.8684.0383.2583.951,210,243
9/5/201483.0084.1182.8583.941,525,717
9/4/201482.5584.1582.4582.972,047,509
9/3/201482.3082.8082.1582.431,918,659
9/2/201482.6682.7481.0481.932,392,351
8/29/201482.0783.2282.0182.132,612,623
8/28/201480.7682.2880.7681.922,244,396
8/27/201480.2881.5180.1881.112,291,580
8/26/201479.0880.1979.0080.101,719,338
8/25/201479.3779.4378.6178.951,411,073
8/22/201479.3379.4978.7478.771,436,361
8/21/201479.5879.7479.0679.351,423,308
8/20/201479.0679.6178.6379.511,374,732
8/19/201478.0979.2877.6279.121,932,424
8/18/201478.0378.1777.1278.041,417,689
8/15/201477.7877.9076.7177.721,840,712
8/14/201477.1177.6876.7177.641,773,233
8/13/201476.2177.2275.7077.062,216,260
8/12/201475.5576.0475.2375.433,533,380
8/11/201476.7677.0475.6575.832,244,273
8/8/201475.6076.8675.0776.742,284,013
8/7/201477.4677.6174.8175.224,083,440
8/6/201478.4078.8878.0778.323,114,474
8/5/201479.4879.7878.0578.462,069,260
8/4/201479.0679.9178.4779.602,055,791
8/1/201477.2079.0077.0878.733,041,169
7/31/201478.5678.7776.1177.536,150,743
7/30/201482.4882.7278.6079.744,767,419
7/29/201483.0984.0081.4081.884,718,010
7/28/201483.7384.8983.4984.822,173,817
7/25/201482.2783.7681.8783.393,149,679
7/24/201484.5084.8584.0184.162,235,261
7/23/201485.1685.2084.3784.541,021,770
7/22/201484.4085.7284.2184.872,518,907
7/21/201484.3184.5583.7583.991,544,072
7/18/201483.9984.7583.2884.641,820,597
7/17/201481.6784.7581.6283.744,173,908
7/16/201482.8482.9481.6682.161,902,752
7/15/201482.1682.9582.0082.382,026,791
7/14/201481.9382.6481.9282.161,659,613
7/11/201481.2781.9980.9281.611,762,743
7/10/201480.3881.8480.1881.251,923,103
7/9/201481.3681.7880.9981.192,635,826
7/8/201481.9382.1780.8781.071,825,136
7/7/201483.1783.4881.8682.451,811,800
7/3/201483.0683.7182.7883.631,140,376
7/2/201482.1482.9581.2682.921,387,210
7/1/201481.4982.4981.0182.062,867,063
6/30/201481.8982.7081.0181.082,222,230
6/27/201481.5881.9281.1081.771,223,018
6/26/201482.4982.4981.2782.051,182,788
6/25/201481.1882.4880.9682.462,070,939
6/24/201481.9882.1180.9680.991,392,893
6/23/201482.0082.2281.5482.061,580,761
6/20/201481.5981.9981.0981.922,334,664
6/19/201481.1581.5580.7481.411,500,205
6/18/201480.5181.0679.7480.981,879,597
6/17/201480.3380.8080.2080.571,683,444
6/16/201480.9481.2280.3380.572,191,325
6/13/201480.6181.0880.1580.941,772,024
6/12/201480.6381.1580.0780.872,132,463
6/11/201479.8381.2579.5280.983,107,285
6/10/201479.2280.3278.9480.272,063,314
6/9/201479.2179.5178.7179.171,786,210
6/6/201479.4079.7979.1579.471,235,465
6/5/201479.7779.9179.1279.122,198,834
6/4/201478.4079.4878.4079.392,142,468
6/3/201477.7478.5777.7378.502,205,944
6/2/201477.9278.2377.4177.862,065,755
5/30/201477.3677.8476.6177.551,773,797
5/29/201477.1177.4976.4077.192,600,083
5/28/201477.5977.7076.6976.701,819,785
5/27/201476.5777.6876.5277.402,214,450
5/23/201475.7576.4974.4976.392,422,466
5/22/201475.5675.6474.8175.501,537,201
5/21/201475.3975.8375.2375.601,679,917
5/20/201475.5175.6574.6575.211,966,396
5/19/201474.3475.5774.2675.411,414,730
5/16/201474.7875.0073.6574.361,998,871
5/15/201475.1775.4474.2074.732,016,187
5/14/201475.3575.5974.9475.392,222,768
5/13/201475.8075.9775.2875.311,930,500
5/12/201474.5875.9974.5875.772,211,739
5/9/201473.8374.5873.3574.471,479,971
5/8/201473.9174.4373.5773.701,964,414
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center