$113.25 -0.54 (%) Aetna Inc - NYSE

Aug. 4, 2015 | 09:59 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AET historical data

Date Open High Low Close Volume
8/3/2015113.55114.72112.50113.793,020,046
7/31/2015114.63114.98112.69112.972,882,322
7/30/2015114.36114.64112.36114.152,651,141
7/29/2015112.52112.94111.12112.602,669,504
7/28/2015110.81112.37109.90112.313,538,677
7/27/2015109.27110.55107.95110.233,783,574
7/24/2015111.62111.95109.73110.003,223,436
7/23/2015114.16114.24111.57112.052,854,301
7/22/2015111.50114.23111.02113.884,433,859
7/21/2015111.50112.56109.11111.553,933,687
7/20/2015113.13113.14111.04111.602,900,826
7/17/2015112.76113.48111.26112.924,297,657
7/16/2015115.66115.96112.81112.914,820,016
7/15/2015115.79117.01114.92115.482,915,583
7/14/2015113.30115.97113.21115.753,266,703
7/13/2015115.90116.27112.37114.025,353,943
7/10/2015114.02114.80112.57114.604,735,036
7/9/2015115.73116.51112.56112.675,282,355
7/8/2015114.88115.93112.67112.675,307,919
7/7/2015117.72118.20112.64115.339,846,970
7/6/2015117.81120.76115.56117.4316,434,068
7/2/2015129.41129.74125.45125.513,168,462
7/1/2015128.95129.36127.25128.902,452,613
6/30/2015128.32128.71127.25127.462,397,481
6/29/2015128.59129.48127.04127.283,185,561
6/26/2015132.83134.40130.05130.055,583,318
6/25/2015127.66133.05126.73132.608,858,720
6/24/2015127.10128.64125.90127.518,226,445
6/23/2015128.29128.75126.47128.206,173,924
6/22/2015127.91130.17127.60128.057,391,401
6/19/2015124.37124.67123.85124.072,070,285
6/18/2015124.06125.39124.02124.502,123,540
6/17/2015125.77126.84123.45123.862,797,599
6/16/2015124.88128.65123.12124.976,827,917
6/15/2015115.31124.20114.75121.016,380,874
6/12/2015117.23117.45115.76115.871,746,043
6/11/2015118.21118.59117.73117.951,674,918
6/10/2015117.08118.53116.98117.941,590,631
6/9/2015116.35117.49115.94117.242,060,399
6/8/2015117.00117.80115.98116.001,350,103
6/5/2015115.58117.16115.01116.861,441,535
6/4/2015116.01116.95115.45115.981,908,847
6/3/2015117.87118.14115.76116.953,102,221
6/2/2015119.24119.50116.89117.332,630,194
6/1/2015118.06120.19117.91119.623,900,691
5/29/2015116.47120.15114.47117.975,255,359
5/28/2015115.35116.56114.98116.391,903,593
5/27/2015115.00115.84114.04115.211,481,477
5/26/2015114.70114.84113.73113.881,698,698
5/22/2015114.31115.76113.89114.521,740,068
5/21/2015114.00114.86113.80114.691,089,915
5/20/2015114.12114.76113.72114.401,753,241
5/19/2015113.99114.62113.81114.091,272,865
5/18/2015112.61113.89112.15113.731,516,893
5/15/2015111.97112.75111.57112.741,641,279
5/14/2015110.89111.56110.60111.481,203,928
5/13/2015110.17111.00109.66109.791,590,298
5/12/2015108.73111.12108.66110.081,638,858
5/11/2015109.15110.28109.01109.301,090,578
5/8/2015108.85109.83108.62109.261,280,168
5/7/2015107.00108.72107.00107.891,415,124
5/6/2015107.99108.34106.63107.371,210,237
5/5/2015108.60108.85106.87107.201,922,589
5/4/2015108.68109.82108.55109.191,819,323
5/1/2015107.86108.55107.15108.471,886,841
4/30/2015108.00108.71106.68106.873,162,917
4/29/2015109.95110.50106.73108.012,771,590
4/28/2015108.81111.08106.72110.383,546,814
4/27/2015109.06109.36106.79106.922,134,433
4/24/2015108.60109.01108.23108.821,267,517
4/23/2015107.80109.10107.52108.901,150,583
4/22/2015108.33108.75107.24107.952,348,211
4/21/2015107.69108.63107.57108.361,537,522
4/20/2015108.16108.68107.19107.251,381,720
4/17/2015108.52108.79106.77107.721,766,810
4/16/2015108.22109.65108.22109.432,874,175
4/15/2015108.56108.57105.44106.082,528,903
4/14/2015107.92108.23107.00107.881,025,631
4/13/2015108.13109.14107.66107.691,247,441
4/10/2015108.00108.00107.14107.91916,682
4/9/2015107.02108.13107.00107.721,530,898
4/8/2015107.18108.07106.65107.461,237,231
4/7/2015108.49108.89106.78106.791,638,058
4/6/2015106.55108.04106.30107.831,656,107
4/2/2015107.11107.86106.55107.151,184,991
4/1/2015106.66106.87104.93106.872,028,412
3/31/2015107.92108.18106.51106.532,578,893
3/30/2015109.03109.35107.96108.571,635,686
3/27/2015106.30107.97106.27107.401,611,783
3/26/2015106.72107.12105.36105.912,535,833
3/25/2015108.99109.77107.23107.292,571,727
3/24/2015109.42109.60108.60108.742,261,814
3/23/2015108.50109.90108.45109.262,902,204
3/20/2015108.70109.12107.94108.632,457,380
3/19/2015108.00108.97107.25108.312,448,985
3/18/2015105.33107.87105.13107.482,782,709
3/17/2015105.22105.50104.36105.402,401,492
3/16/2015104.74106.75104.50106.072,827,825
3/13/2015102.00104.20101.32104.092,992,578
3/12/2015100.80102.35100.57102.122,286,192
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!