$128.91 -0.39 (%) Aetna Inc - New York Stock Exchange, Inc.

Dec. 9, 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
12/9/2016129.56129.93126.81128.912,069,441
12/8/2016128.65130.52127.24129.302,449,135
12/7/2016128.29129.92126.43128.654,004,340
12/6/2016129.96130.10127.50128.543,015,110
12/5/2016133.58133.58127.34129.454,283,455
12/2/2016134.91136.50132.98133.493,522,666
12/1/2016130.78136.14130.30134.904,291,307
11/30/2016132.36132.36130.37130.843,998,025
11/29/2016129.68132.57129.68132.032,914,015
11/28/2016128.91129.48127.47128.391,864,651
11/25/2016129.31131.08129.16129.571,281,217
11/23/2016127.86129.42127.31129.331,933,519
11/22/2016127.06128.73127.00128.422,852,821
11/21/2016124.93127.34124.80126.862,467,821
11/18/2016126.11126.15124.73124.882,848,947
11/17/2016123.45126.33123.11126.202,574,868
11/16/2016123.50124.40122.74123.302,522,790
11/15/2016124.54124.98122.41123.592,364,976
11/14/2016119.14124.29118.47123.985,106,960
11/11/2016122.66124.23119.09119.287,150,236
11/10/2016119.11122.14119.11119.905,350,913
11/9/2016111.93118.56110.29118.027,868,016
11/8/2016109.29113.14109.12112.772,668,867
11/7/2016107.64110.64107.44109.743,731,206
11/4/2016105.54106.93105.39106.102,980,086
11/3/2016105.92106.84104.59105.202,548,335
11/2/2016105.89107.93105.28105.702,248,337
11/1/2016107.71107.71104.83105.823,165,728
10/31/2016107.72107.95106.75107.352,299,281
10/28/2016110.27110.49106.07107.393,994,726
10/27/2016111.19111.70106.45110.834,308,507
10/26/2016111.59112.02110.79111.012,823,759
10/25/2016112.08112.48111.26111.641,988,983
10/24/2016111.71112.07111.43112.022,189,571
10/21/2016110.08112.02109.86111.252,409,614
10/20/2016110.95111.44110.55110.931,669,435
10/19/2016111.56112.15110.98111.062,518,697
10/18/2016110.50111.98110.25111.433,601,754
10/17/2016109.72109.85108.35108.492,461,387
10/14/2016110.46111.06109.59109.642,294,180
10/13/2016109.85110.25109.20109.783,795,784
10/12/2016112.11112.69109.57110.375,450,235
10/11/2016114.32114.45111.83112.072,275,295
10/10/2016114.16114.99114.05114.711,703,981
10/7/2016114.31114.66113.14113.721,873,315
10/6/2016115.07115.07113.41113.991,469,529
10/5/2016114.80115.22114.10114.981,770,848
10/4/2016114.85115.23114.09114.771,386,812
10/3/2016114.92115.48114.37114.721,332,624
9/30/2016115.37116.10114.51115.451,839,122
9/29/2016116.04116.04114.79115.031,523,505
9/28/2016116.12116.47115.28116.261,100,437
9/27/2016115.18115.80114.50115.74976,259
9/26/2016115.26115.51114.60114.931,419,301
9/23/2016116.89116.92115.63115.631,815,146
9/22/2016116.78117.39116.50116.931,506,802
9/21/2016114.81116.69114.59116.691,760,923
9/20/2016115.29115.45114.61114.63959,900
9/19/2016115.28115.74114.74114.83997,284
9/16/2016114.00115.44113.97115.062,813,048
9/15/2016112.48114.52111.88114.432,089,115
9/14/2016114.07114.18112.50112.812,323,217
9/13/2016115.36116.02113.88113.992,033,221
9/12/2016115.00116.48114.87116.221,596,783
9/9/2016115.89116.49115.36115.551,596,115
9/8/2016119.11119.11115.80116.541,675,670
9/7/2016115.92116.90115.00116.471,245,887
9/6/2016116.71117.58116.04116.371,601,058
9/2/2016116.63116.93115.99116.731,254,563
9/1/2016117.44117.61115.83116.161,764,834
8/31/2016116.10117.24116.10117.121,295,061
8/30/2016116.76117.44116.59116.871,484,572
8/29/2016117.56117.66116.73117.021,007,572
8/26/2016117.54118.55116.63117.231,483,632
8/25/2016118.29119.05117.49117.521,457,729
8/24/2016119.62120.33118.60118.711,409,827
8/23/2016120.31120.77119.58119.77865,467
8/22/2016120.54121.24119.93120.151,192,645
8/19/2016120.44120.93119.68120.081,690,389
8/18/2016120.04121.60119.92121.042,086,271
8/17/2016118.98120.71118.58120.552,462,700
8/16/2016119.30119.54118.43118.931,026,980
8/15/2016119.58119.84118.78119.17864,107
8/12/2016118.59120.11118.04119.581,739,291
8/11/2016119.79119.82118.78119.191,100,714
8/10/2016119.33120.93118.51119.541,704,810
8/9/2016118.19119.75118.19119.541,920,943
8/8/2016119.30119.30117.93118.322,096,372
8/5/2016117.04119.88116.38119.293,416,835
8/4/2016116.67117.69115.83116.612,483,349
8/3/2016115.68117.36114.03116.862,788,078
8/2/2016116.57117.71115.27115.712,768,166
8/1/2016115.68115.92113.99114.452,327,516
7/29/2016114.09116.55114.09115.212,520,746
7/28/2016115.83116.64115.19115.791,434,197
7/27/2016116.71117.13114.24115.912,619,800
7/26/2016117.54117.75116.10117.252,699,666
7/25/2016120.23120.44117.68117.842,726,464
7/22/2016119.01121.27117.70120.464,279,161
7/21/2016115.57120.68115.33118.309,371,245
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center