Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Aetna (NY: AET )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2006 38.25 39.13 38.16 38.46 3,834,100 +0.20(+0.52%)
May 30, 2006 38.41 38.50 38.00 38.26 3,540,700 -0.15(-0.39%)
May 26, 2006 38.55 39.08 38.15 38.41 2,689,900 +0.04(+0.10%)
May 25, 2006 38.30 38.60 38.15 38.37 4,044,300 +0.39(+1.03%)
May 24, 2006 38.65 38.73 37.92 37.98 7,909,000 -0.92(-2.37%)
May 23, 2006 39.90 40.23 38.83 38.90 3,610,200 -0.97(-2.43%)
May 22, 2006 39.70 40.24 39.10 39.87 4,726,000 -0.38(-0.94%)
May 19, 2006 40.29 40.52 39.80 40.25 5,024,300 -0.06(-0.15%)
May 18, 2006 41.00 41.00 40.15 40.31 3,369,800 -0.42(-1.03%)
May 17, 2006 40.85 41.30 40.50 40.73 5,307,700 -0.24(-0.59%)
May 16, 2006 40.15 41.13 39.52 40.97 5,514,900 +1.12(+2.81%)
May 15, 2006 39.60 40.35 39.56 39.85 4,237,800 +0.24(+0.61%)
May 12, 2006 39.69 39.96 39.55 39.61 4,721,700 -0.10(-0.25%)
May 11, 2006 39.03 39.84 39.03 39.71 6,105,400 +0.35(+0.89%)
May 10, 2006 38.50 39.81 38.30 39.36 8,772,600 +1.56(+4.13%)
May 09, 2006 38.43 38.95 37.76 37.80 5,827,400 -0.87(-2.25%)
May 08, 2006 38.10 39.19 38.10 38.67 6,835,300 +0.68(+1.79%)
May 05, 2006 37.24 38.03 37.16 37.99 6,767,600 +1.06(+2.87%)
May 04, 2006 36.85 37.58 36.50 36.93 13,299,200 -0.29(-0.78%)
May 03, 2006 39.00 39.01 36.90 37.22 18,650,500 -2.60(-6.53%)
May 02, 2006 40.00 40.05 38.85 39.82 9,780,500 +0.07(+0.18%)
May 01, 2006 38.77 40.07 38.55 39.75 17,022,800 +1.25(+3.25%)
Apr 28, 2006 37.90 38.70 37.88 38.50 23,570,600 +1.51(+4.08%)
Apr 27, 2006 42.86 42.86 34.83 36.99 54,815,800 -9.44(-20.33%)
Apr 26, 2006 46.70 46.98 45.29 46.43 5,407,800 +0.35(+0.76%)
Apr 25, 2006 46.68 47.28 45.88 46.08 2,707,800 -0.74(-1.58%)
Apr 24, 2006 47.00 47.63 46.82 46.82 1,980,900 -0.28(-0.59%)
Apr 21, 2006 47.67 47.90 46.79 47.10 2,944,500 -0.13(-0.28%)
Apr 20, 2006 45.49 48.00 45.49 47.23 5,706,400 +1.56(+3.42%)
Apr 19, 2006 46.72 47.11 44.51 45.67 7,512,000 -1.27(-2.71%)
Apr 18, 2006 48.18 48.82 46.09 46.94 7,051,500 -0.56(-1.18%)
Apr 17, 2006 47.98 47.99 47.18 47.50 1,962,300 -0.48(-1.00%)
Apr 13, 2006 46.94 48.01 46.86 47.98 2,726,600 +1.04(+2.22%)
Apr 12, 2006 46.15 47.49 46.11 46.94 3,703,300 +1.33(+2.92%)
Apr 11, 2006 47.25 47.70 45.25 45.61 5,180,000 -1.45(-3.08%)
Apr 10, 2006 47.09 47.09 45.26 47.06 4,186,200 -0.03(-0.06%)
Apr 07, 2006 47.90 48.60 47.00 47.09 2,201,700 -0.79(-1.65%)
Apr 06, 2006 48.87 49.28 46.80 47.88 4,049,400 -1.45(-2.94%)
Apr 05, 2006 49.12 49.78 49.06 49.33 2,137,900 +0.21(+0.43%)
Apr 04, 2006 48.50 49.43 48.21 49.12 3,079,900 -0.19(-0.39%)
Apr 03, 2006 49.40 50.02 49.03 49.31 2,165,500 +0.17(+0.35%)
Mar 31, 2006 49.90 49.96 49.11 49.14 1,867,100 -0.85(-1.70%)
Mar 30, 2006 50.30 51.17 49.85 49.99 1,789,200 -0.56(-1.11%)
Mar 29, 2006 49.43 50.74 49.27 50.55 2,418,800 +1.44(+2.93%)
Mar 28, 2006 49.71 50.19 48.91 49.11 2,149,100 -0.87(-1.74%)
Mar 27, 2006 50.48 50.49 49.77 49.98 1,451,100 -0.35(-0.70%)
Mar 24, 2006 50.50 50.69 50.14 50.33 975,200 -0.22(-0.44%)
Mar 23, 2006 51.36 51.41 50.02 50.55 2,003,300 -0.99(-1.92%)
Mar 22, 2006 49.90 51.74 49.90 51.54 1,846,700 +1.11(+2.20%)
Mar 21, 2006 51.60 51.97 50.22 50.43 1,891,800 -1.49(-2.87%)
Mar 20, 2006 50.89 52.09 50.89 51.92 1,946,400 +0.86(+1.68%)
Mar 17, 2006 51.69 51.94 50.90 51.06 1,999,100 -0.31(-0.60%)
Mar 16, 2006 51.38 51.66 51.01 51.37 1,738,600 +0.00(+0.00%)
Mar 15, 2006 51.01 51.61 51.01 51.37 1,869,800 +0.37(+0.73%)
Mar 14, 2006 50.00 51.29 49.87 51.00 2,180,700 +0.45(+0.89%)
Mar 13, 2006 51.28 51.69 49.70 50.55 2,905,300 -0.39(-0.77%)
Mar 10, 2006 49.98 51.18 49.76 50.94 2,166,800 +1.23(+2.47%)
Mar 09, 2006 50.87 50.98 49.67 49.71 1,868,500 -1.05(-2.07%)
Mar 08, 2006 50.12 50.92 50.01 50.76 2,300,600 +0.79(+1.58%)
Mar 07, 2006 48.96 50.34 48.90 49.97 2,564,600 +0.97(+1.98%)
Mar 06, 2006 50.26 50.45 48.98 49.00 2,324,200 -1.56(-3.09%)
Mar 03, 2006 50.01 51.31 49.55 50.56 2,706,600 +0.11(+0.22%)
Mar 02, 2006 51.27 51.49 50.39 50.45 3,190,300 -0.84(-1.64%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.