Aetna (NY: AET)
116.86 USD  -0.92 (-0.78%)
Official Closing Price  /  Updated: 4:15 PM EDT, Aug 28, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 27, 2015 115.75 117.89 114.43 117.78 3,655,116 +2.36(+2.04%)
Aug 26, 2015 112.88 115.74 112.35 115.42 4,838,276 +4.92(+4.45%)
Aug 25, 2015 114.19 115.95 110.50 110.50 4,461,187 -0.01(-0.01%)
Aug 24, 2015 108.03 115.09 93.51 110.51 4,999,714 -5.00(-4.33%)
Aug 21, 2015 117.95 118.78 115.49 115.51 3,110,884 -3.02(-2.55%)
Aug 20, 2015 121.14 121.91 118.18 118.53 3,398,398 -3.65(-2.99%)
Aug 19, 2015 123.43 123.50 120.82 122.18 3,405,755 -2.03(-1.63%)
Aug 18, 2015 123.03 125.47 122.80 124.21 2,837,823 +1.17(+0.95%)
Aug 17, 2015 120.06 123.79 119.89 123.04 3,115,374 +2.38(+1.97%)
Aug 14, 2015 117.93 120.96 117.82 120.66 3,121,978 +2.41(+2.04%)
Aug 13, 2015 117.62 118.67 117.00 118.25 1,866,456 +0.95(+0.81%)
Aug 12, 2015 117.50 118.00 115.42 117.30 2,843,283 -1.05(-0.89%)
Aug 11, 2015 116.25 119.49 116.18 118.35 3,427,988 +1.26(+1.08%)
Aug 10, 2015 116.91 117.49 116.26 117.09 1,650,400 +0.70(+0.60%)
Aug 07, 2015 116.08 116.81 115.05 116.39 1,582,396 -0.01(-0.01%)
Aug 06, 2015 118.20 118.58 115.94 116.40 2,713,546 -1.67(-1.41%)
Aug 05, 2015 116.59 118.76 115.46 118.07 4,296,515 +2.88(+2.50%)
Aug 04, 2015 115.99 117.10 112.24 115.19 4,240,758 +1.40(+1.23%)
Aug 03, 2015 113.55 114.72 112.50 113.79 3,019,646 +0.82(+0.73%)
Jul 31, 2015 114.63 114.98 112.69 112.97 2,882,322 -1.18(-1.03%)
Jul 30, 2015 114.36 114.64 112.36 114.15 2,651,141 +1.55(+1.38%)
Jul 29, 2015 112.52 112.94 111.12 112.60 2,669,504 +0.29(+0.26%)
Jul 28, 2015 110.81 112.37 109.90 112.31 3,538,677 +2.08(+1.89%)
Jul 27, 2015 109.27 110.55 107.95 110.23 3,783,574 +0.23(+0.21%)
Jul 24, 2015 111.62 111.95 109.73 110.00 3,223,436 -2.05(-1.83%)
Jul 23, 2015 114.16 114.24 111.57 112.05 2,854,301 -1.83(-1.61%)
Jul 22, 2015 111.50 114.23 111.02 113.88 4,433,859 +2.33(+2.09%)
Jul 21, 2015 111.50 112.56 109.11 111.55 3,933,687 -0.05(-0.04%)
Jul 20, 2015 113.13 113.14 111.04 111.60 2,900,796 -1.32(-1.17%)
Jul 17, 2015 112.76 113.48 111.26 112.92 4,297,657 +0.01(+0.01%)
Jul 16, 2015 112.81 112.91 4,819,966 -2.57(-2.23%)
Jul 15, 2015 115.79 117.01 114.92 115.48 2,915,583 -0.27(-0.23%)
Jul 14, 2015 113.30 115.97 113.21 115.75 3,266,663 +1.73(+1.52%)
Jul 13, 2015 115.90 116.27 112.37 114.02 5,353,943 -0.58(-0.51%)
Jul 10, 2015 114.02 114.80 112.57 114.60 4,735,036 +1.93(+1.71%)
Jul 09, 2015 115.73 116.51 112.56 112.67 5,282,255 +0.00(+0.00%)
Jul 08, 2015 114.88 115.93 112.67 112.67 5,307,809 -2.66(-2.31%)
Jul 07, 2015 117.72 118.20 112.68 115.33 9,846,970 -2.10(-1.79%)
Jul 06, 2015 117.81 120.73 115.56 117.43 16,434,058 -8.08(-6.44%)
Jul 02, 2015 125.51 125.51 125.51 0 -3.39(-2.63%)
Jul 01, 2015 128.95 129.36 127.25 128.90 2,452,613 +1.44(+1.13%)
Jun 30, 2015 128.32 128.71 127.25 127.46 2,397,481 +0.18(+0.14%)
Jun 29, 2015 128.59 129.48 127.04 127.28 3,185,561 -2.77(-2.13%)
Jun 26, 2015 132.83 134.40 130.05 130.05 5,583,318 -2.55(-1.92%)
Jun 25, 2015 127.66 133.05 126.73 132.60 8,857,749 +5.09(+3.99%)
Jun 24, 2015 127.10 128.64 125.90 127.51 8,226,375 -0.69(-0.54%)
Jun 23, 2015 128.29 128.74 126.47 128.20 6,173,908 +0.15(+0.12%)
Jun 22, 2015 127.91 130.17 127.79 128.05 7,390,890 +3.98(+3.21%)
Jun 19, 2015 124.37 124.67 123.85 124.07 2,070,285 -0.43(-0.35%)
Jun 18, 2015 124.06 125.39 124.01 124.50 2,123,540 +0.64(+0.52%)
Jun 17, 2015 125.77 126.84 123.45 123.86 2,797,549 -1.11(-0.89%)
Jun 16, 2015 124.88 128.65 123.12 124.97 6,827,773 +3.96(+3.27%)
Jun 15, 2015 115.31 124.00 114.85 121.01 6,380,874 +5.14(+4.44%)
Jun 12, 2015 117.23 117.45 115.76 115.87 1,746,043 -2.08(-1.76%)
Jun 11, 2015 118.21 118.59 117.73 117.95 1,674,918 +0.01(+0.01%)
Jun 10, 2015 117.08 118.53 116.98 117.94 1,590,631 +0.70(+0.60%)
Jun 09, 2015 116.35 117.49 115.94 117.24 2,060,399 +1.24(+1.07%)
Jun 08, 2015 117.00 117.80 115.98 116.00 1,350,103 -0.86(-0.74%)
Jun 05, 2015 115.58 117.16 115.01 116.86 1,441,535 +0.88(+0.76%)
Jun 04, 2015 116.01 116.95 115.45 115.98 1,908,847 -0.97(-0.83%)
Jun 03, 2015 117.87 118.14 115.76 116.95 3,102,221 -0.38(-0.32%)
Jun 02, 2015 119.24 119.50 116.89 117.33 2,630,194 -2.29(-1.91%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here