Aetna Inc. Historical Stock Prices

AET 
$89.59
*  
0.14
0.16%
Get AET Alerts
*Delayed - data as of Dec. 24, 2014  -  Find a broker to begin trading AET now
Exchange: NYSE
Industry: Health Care
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 24-SEP-2014 TO 24-DEC-2014

Date Open High Low Close / Last Volume
16:00  89.83  89.88  89.36  89.59 548,990
12/24/2014 89.71 89.88 89.36 89.59 548,990
12/23/2014 91.01 91.01 89 89.45 1,506,097
12/22/2014 90.79 91.0591 90.17 90.41 1,443,602
12/19/2014 90.71 91.87 90.38 90.84 4,196,754
12/18/2014 88.39 90.13 87.88 90.13 2,641,208
12/17/2014 86.26 87.5 85.83 87.18 2,745,288
12/16/2014 86.51 87.67 85.62 85.64 2,196,040
12/15/2014 88.07 88.49 85.91 86.67 2,148,759
12/12/2014 87.71 89.04 87.26 87.3 2,409,373
12/11/2014 87 89.25 86.31 88.12 2,276,616
12/10/2014 89.42 89.47 87.6 87.67 1,958,938
12/09/2014 88.83 89.88 88.79 89.56 1,949,422
12/08/2014 90.55 91.25 89.58 90.12 1,891,847
12/05/2014 89.41 90.67 89.21 90.62 2,065,196
12/04/2014 89.4 89.68 88.36 89.19 2,580,878
12/03/2014 88.41 89.815 88.41 89.68 2,429,158
12/02/2014 87.59 88.45 87.36 88.34 2,955,882
12/01/2014 87.7 88 86.88 87.54 2,354,422
11/28/2014 87.1 87.85 87.09 87.24 819,328
11/26/2014 86.89 87.305 86.51 86.91 1,348,469
11/25/2014 86.91 87.41 86.51 86.61 2,055,613
11/24/2014 86.61 87.37 85.9 86.94 1,674,833
11/21/2014 86.8 87.14 86.26 86.36 2,334,239
11/20/2014 85.08 86.3 84.92 85.85 2,137,116
11/19/2014 87.03 87.05 85.4501 85.55 1,841,539
11/18/2014 86.25 88.107 86.25 87.16 2,534,352
11/17/2014 83.81 86.27 83.75 86.22 2,891,647
11/14/2014 84.6 84.77 83.53 83.81 1,539,032
11/13/2014 84.55 84.98 83.99 84.56 1,653,486
11/12/2014 83.97 84.7199 83.36 84.52 1,697,720
11/11/2014 83.95 84.85 83.76 84.5 1,685,091
11/10/2014 82.43 84.02 82.43 84.02 1,885,797
11/07/2014 84.21 84.74 81.93 82.29 3,375,689
11/06/2014 84.47 85 84.15 84.7 1,448,904
11/05/2014 84.36 84.7 83.9 84.26 2,628,992
11/04/2014 82.19 84.05 82.12 83.71 3,518,931
11/03/2014 82.78 83.5 82 82.25 1,961,684
10/31/2014 81.38 82.55 81.01 82.51 3,498,498
10/30/2014 79.72 81.38 79.43 80.6 2,921,266
10/29/2014 77.56 80.1 77.56 79.75 4,033,529
10/28/2014 78.45 78.49 76.17 77.23 6,559,060
10/27/2014 78.53 79.645 78.53 79.18 2,946,729
10/24/2014 79 79.1 77.92 78.69 2,034,683
10/23/2014 78.98 79.3 78.52 78.75 1,875,961
10/22/2014 78.82 79.21 77.7 78.09 2,457,915
10/21/2014 77.26 78.59 77.16 78.39 2,108,803
10/20/2014 75.41 76.495 75.34 76.45 2,112,595
10/17/2014 74.42 76.33 74.11 75.39 3,877,872
10/16/2014 73.7 75.42 72.57 73.43 5,204,759
10/15/2014 72.84 74.46 71.81 73.57 5,439,329
10/14/2014 76.41 76.58 73.06 73.98 5,506,006
10/13/2014 77.62 78.41 76.35 76.43 1,919,262
10/10/2014 78.84 79.28 77.64 77.66 2,613,858
10/09/2014 79.89 80.31 78.23 78.62 2,273,326
10/08/2014 78.05 80.08 77.81 80.03 2,510,916
10/07/2014 78.91 79.49 77.97 78.01 2,926,867
10/06/2014 82.04 82.1599 79.085 79.17 3,137,596
10/03/2014 80.24 81.83 79.71 81.49 2,707,367
10/02/2014 79.79 79.95 78.35 79.39 2,269,905
10/01/2014 81.2 81.2 79.5 79.82 2,101,788
09/30/2014 81.51 81.94 80.95 81 2,138,485
09/29/2014 81.38 81.84 81.14 81.34 1,972,893
09/26/2014 82.36 82.57 81.27 82.03 1,634,281
09/25/2014 83.52 83.615 81.89 82.06 1,790,953
09/24/2014 82.16 83.8 82.14 83.75 1,656,005
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?