$99.30 +1.48 (%) Aetna Inc - NYSE

Feb. 12, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AET historical data

Date Open High Low Close Volume
2/12/201697.7499.3597.1599.302,272,025
2/11/201698.3399.1097.0597.822,285,830
2/10/201698.31100.5698.2599.743,197,030
2/9/201693.7498.3692.4297.204,493,496
2/8/201698.3498.4193.2994.313,902,142
2/5/2016102.04102.5198.9699.222,727,304
2/4/2016100.72102.3199.96102.112,232,601
2/3/2016102.11102.5099.23101.192,806,737
2/2/2016103.05103.25100.93101.882,833,738
2/1/2016103.25105.00102.51103.374,446,315
1/29/201699.37101.8499.07101.843,383,762
1/28/2016102.00102.8798.4098.793,899,056
1/27/2016105.08105.11100.57101.694,341,894
1/26/2016105.65105.84103.92104.982,466,436
1/25/2016108.68108.84105.22105.431,853,036
1/22/2016106.16108.13105.72107.582,344,665
1/21/2016104.59106.22103.72105.263,062,336
1/20/2016103.77104.98100.29104.045,735,493
1/19/2016105.67106.95104.32104.846,193,186
1/15/2016106.08108.24103.12105.044,780,899
1/14/2016104.86108.54104.44108.254,230,290
1/13/2016109.25109.97104.72104.884,485,723
1/12/2016104.53109.60104.53109.154,220,817
1/11/2016107.14108.27104.19105.324,785,337
1/8/2016110.00110.46106.27107.077,014,722
1/7/2016108.92111.23108.25110.276,282,218
1/6/2016109.16110.98109.09110.226,670,167
1/5/2016109.73111.20109.20110.783,476,677
1/4/2016106.59109.26106.02109.264,890,511
12/31/2015108.35109.54108.00108.121,612,742
12/30/2015110.39110.84108.64108.931,041,455
12/29/2015109.52110.90109.39110.211,088,299
12/28/2015109.53109.67108.22108.951,543,912
12/24/2015110.01110.53109.51109.63726,770
12/23/2015109.13110.45109.13110.081,776,451
12/22/2015110.42110.47107.76108.912,659,431
12/21/2015108.91110.54108.59109.722,730,712
12/18/2015108.77109.92108.02108.474,296,865
12/17/2015108.73109.41107.71108.862,826,806
12/16/2015108.08108.95107.13108.762,823,028
12/15/2015106.50108.43106.25107.022,712,562
12/14/2015105.22106.50104.69105.803,799,941
12/11/2015103.94106.30103.17104.913,556,036
12/10/2015103.59105.55103.16104.822,162,228
12/9/2015103.11104.53102.83103.873,409,133
12/8/2015102.86104.28102.10103.932,957,865
12/7/2015105.45105.46103.06103.622,945,472
12/4/2015102.47106.10101.91105.324,784,890
12/3/2015106.75107.53101.42101.727,098,741
12/2/2015107.63109.48106.62106.933,974,576
12/1/2015103.16107.85102.78107.504,371,168
11/30/2015104.47104.90102.75102.752,789,302
11/27/2015104.25104.80103.40104.06958,391
11/25/2015106.31106.48103.80103.952,271,046
11/24/2015104.84106.28104.35106.082,249,692
11/23/2015104.78106.92104.31105.712,922,528
11/20/2015101.35104.98100.55104.434,983,916
11/19/2015101.70103.5898.6799.8911,864,365
11/18/2015105.28107.06104.46106.861,719,928
11/17/2015104.82107.04104.01105.281,575,016
11/16/2015102.39105.09102.20105.012,770,383
11/13/2015102.65104.25101.52102.213,871,184
11/12/2015105.80106.02103.05103.114,710,157
11/11/2015109.43109.56104.86105.092,947,158
11/10/2015108.25109.39107.89108.742,678,147
11/9/2015107.22108.06105.65108.003,133,522
11/6/2015110.16110.22106.32107.554,503,343
11/5/2015108.77111.65108.47111.272,876,947
11/4/2015111.80112.39107.39108.664,672,359
11/3/2015114.59115.48111.33111.812,981,712
11/2/2015115.42116.22114.10115.342,362,410
10/30/2015115.92115.99114.09114.784,113,137
10/29/2015111.25116.33110.68114.864,390,653
10/28/2015110.67111.18107.07111.114,083,639
10/27/2015107.48111.86107.01110.674,829,575
10/26/2015106.09108.22104.60107.803,775,643
10/23/2015103.93106.24102.94105.894,635,815
10/22/2015107.88108.38100.69103.367,651,412
10/21/2015112.63112.70103.64108.285,530,546
10/20/2015114.32114.79111.05111.822,588,207
10/19/2015112.94114.93112.66114.202,167,647
10/16/2015113.07113.56111.89112.992,144,191
10/15/2015110.00112.72108.34112.173,269,586
10/14/2015113.05114.42110.06111.112,585,770
10/13/2015110.58115.98110.58113.274,681,437
10/12/2015109.43110.91109.00110.631,992,700
10/9/2015108.97110.96108.85109.181,998,078
10/8/2015109.54109.93107.99109.611,459,840
10/7/2015109.05109.79107.02109.562,918,004
10/6/2015113.36113.47107.84108.833,301,933
10/5/2015113.96114.73111.70113.041,834,704
10/2/2015108.81113.18107.65113.112,716,612
10/1/2015109.21110.42107.00109.942,700,233
9/30/2015107.98110.48107.50109.413,948,853
9/29/2015105.36107.93103.79106.313,945,681
9/28/2015111.89111.92104.30105.305,730,143
9/25/2015117.46117.46111.13112.023,574,946
9/24/2015118.08118.25114.46116.442,415,343
9/23/2015118.10119.49117.21118.821,999,692
9/22/2015117.14119.37116.03118.122,372,801
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center