$115.44 +0.23 (%) Aetna Inc - NYSE

May. 28, 2015 | 12:19 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AET historical data

Date Open High Low Close Volume
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
3/11/2015100.29100.9499.85100.041,627,462
3/10/2015100.40100.7699.55100.162,335,023
3/9/2015100.62101.74100.60101.531,330,244
3/6/2015101.77101.90100.29100.672,293,947
3/5/2015101.73102.63101.37102.092,967,341
3/4/201599.44102.0098.78101.754,275,350
3/3/2015100.17100.3399.0399.793,398,236
3/2/201599.53100.8099.47100.502,529,281
2/27/201599.3999.9299.1099.552,486,023
2/26/201599.4699.9299.0899.311,171,619
2/25/2015100.27100.4899.2299.521,435,573
2/24/2015100.86101.98100.06100.172,207,055
2/23/201598.00100.7698.00100.682,587,432
2/20/201596.4098.1296.2097.921,705,487
2/19/201596.7797.4996.2296.641,215,507
2/18/201596.2796.9695.6196.892,334,488
2/17/201596.0996.6295.5996.621,515,564
2/13/201596.5896.8995.8296.121,504,604
2/12/201597.1697.1695.9997.081,513,793
2/11/201595.4996.7595.3896.461,840,952
2/10/201594.1595.9594.0495.751,900,646
2/9/201594.1894.6093.3893.741,696,007
2/6/201596.3496.7994.1694.543,557,628
2/5/201596.1397.7196.0196.593,461,398
2/4/201593.7696.9093.0096.053,873,347
2/3/201593.0194.2791.8394.182,562,104
2/2/201592.0192.9190.2092.222,817,625
1/30/201592.9793.6091.6491.822,048,635
1/29/201592.9593.7891.9593.611,347,668
1/28/201594.4894.7192.5692.692,094,887
1/27/201593.6194.3093.1693.701,521,414
1/26/201594.2594.5893.3294.241,822,065
1/23/201595.9496.2594.4494.482,001,173
1/22/201595.5296.1594.0396.112,257,773
1/21/201592.7995.0891.9894.742,762,383
1/20/201592.6592.9091.1991.982,339,384
1/16/201590.4792.6490.2892.562,982,241
1/15/201590.6191.1190.0090.502,418,034
1/14/201589.5090.9088.7089.892,807,287
1/13/201590.4892.0389.5890.333,306,412
1/12/201591.4091.6189.1789.523,649,151
1/9/201592.0392.4891.0091.041,920,761
1/8/201590.2992.5390.2992.392,881,606
1/7/201588.4289.5588.2689.492,148,481
1/6/201588.0188.7387.4887.732,980,265
1/5/201588.1488.8387.2587.602,343,065
1/2/201589.7190.1587.8788.801,407,051
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center