$113.87 +0.81 (%) Aetna Inc - New York Stock Exchange, Inc.

May. 5, 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
5/5/2016112.89114.32112.53113.871,741,741
5/4/2016113.05113.97112.30113.062,316,305
5/3/2016113.46114.93113.30114.071,782,453
5/2/2016113.26114.84112.90113.852,114,222
4/29/2016114.00114.00111.68112.273,709,126
4/28/2016115.05115.96113.66114.632,448,178
4/27/2016115.61115.71113.29113.802,445,134
4/26/2016114.01115.82114.01115.771,871,924
4/25/2016114.20114.90113.44114.301,891,122
4/22/2016113.44114.82113.09114.822,030,275
4/21/2016112.96113.92112.74113.091,320,599
4/20/2016111.65113.76111.18113.211,860,100
4/19/2016111.38112.89110.90111.471,248,098
4/18/2016109.67111.12109.11110.471,483,429
4/15/2016110.07110.25108.52109.811,766,083
4/14/2016110.21110.74109.53109.691,793,917
4/13/2016109.99110.78109.06110.541,701,549
4/12/2016108.28109.38107.55109.291,868,718
4/11/2016108.91110.05108.02108.262,539,672
4/8/2016110.66111.10108.61108.872,380,451
4/7/2016111.36111.86109.62110.283,313,028
4/6/2016111.19112.15110.81112.113,579,581
4/5/2016113.41113.85110.41111.123,488,006
4/4/2016113.48114.96112.61114.532,307,091
4/1/2016112.12114.00111.66113.712,149,661
3/31/2016113.73114.26112.35112.353,217,043
3/30/2016113.33115.52113.33114.192,391,921
3/29/2016112.50113.53111.88113.292,190,375
3/28/2016112.41113.36111.91112.101,099,262
3/24/2016111.37112.96111.24112.412,172,784
3/23/2016112.56113.00111.39111.752,229,941
3/22/2016111.21113.17111.07112.521,834,303
3/21/2016112.07112.78110.83111.411,834,105
3/18/2016110.44113.37109.42112.612,765,998
3/17/2016112.96113.39109.00110.553,222,938
3/16/2016112.68113.83111.53113.361,964,941
3/15/2016113.32113.84111.21112.872,213,875
3/14/2016112.74114.48112.49114.172,189,207
3/11/2016111.63113.48111.12113.472,111,292
3/10/2016109.81111.73109.33110.872,315,642
3/9/2016107.86109.24107.29109.223,584,124
3/8/2016109.05109.40106.94106.992,510,250
3/7/2016107.43109.70107.01109.701,996,271
3/4/2016109.14109.80107.83108.063,461,181
3/3/2016109.32109.84107.89109.642,330,845
3/2/2016110.05110.54109.13110.151,978,271
3/1/2016109.54110.58108.01110.542,178,109
2/29/2016109.52110.72108.60108.632,661,945
2/26/2016109.47111.53109.36109.922,902,209
2/25/2016107.12109.53105.97109.402,184,871
2/24/2016107.02107.29105.24106.652,035,019
2/23/2016106.78107.99106.30107.331,877,490
2/22/2016103.67107.00102.84106.563,023,214
2/19/2016104.80105.40102.52103.452,358,641
2/18/2016105.22106.25104.02104.382,409,592
2/17/2016102.60105.60102.19105.463,342,905
2/16/2016100.06102.3199.62102.182,159,795
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center