Aetna Inc. Historical Stock Prices

AET 
$81.61
*  
0.36
0.44%
Get AET Alerts
*Delayed - data as of Jul. 11, 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 for next time

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

Results for: 3 Month, From 11-APR-2014 TO 11-JUL-2014

Date Open High Low Close / Last Volume
16:00  81.20  81.99  80.92  81.61 1,762,743
07/11/2014 81.27 81.99 80.92 81.61 1,762,743
07/10/2014 80.38 81.84 80.18 81.25 1,923,103
07/09/2014 81.36 81.78 80.99 81.19 2,635,726
07/08/2014 81.93 82.17 80.87 81.07 1,824,836
07/07/2014 83.17 83.48 81.86 82.45 1,808,300
07/03/2014 83.06 83.71 82.78 83.63 1,140,376
07/02/2014 82.14 82.95 81.26 82.92 1,387,210
07/01/2014 81.49 82.49 81.005 82.06 2,867,063
06/30/2014 81.89 82.7 81.01 81.08 2,222,230
06/27/2014 81.58 81.92 81.1 81.77 1,223,018
06/26/2014 82.49 82.49 81.27 82.05 1,182,788
06/25/2014 81.18 82.48 80.96 82.46 2,070,744
06/24/2014 81.98 82.11 80.96 80.99 1,392,893
06/23/2014 82 82.22 81.54 82.06 1,580,761
06/20/2014 81.59 81.99 81.09 81.92 2,334,664
06/19/2014 81.15 81.55 80.74 81.41 1,500,205
06/18/2014 80.51 81.06 79.74 80.98 1,879,597
06/17/2014 80.33 80.8 80.2 80.57 1,683,444
06/16/2014 80.94 81.22 80.325 80.57 2,191,325
06/13/2014 80.61 81.08 80.15 80.94 1,772,024
06/12/2014 80.63 81.145 80.0693 80.87 2,132,463
06/11/2014 79.83 81.25 79.52 80.98 3,107,285
06/10/2014 79.22 80.32 78.94 80.27 1,970,244
06/09/2014 79.21 79.51 78.71 79.17 1,786,010
06/06/2014 79.4 79.79 79.15 79.47 1,235,465
06/05/2014 79.77 79.91 79.12 79.12 2,198,834
06/04/2014 78.4 79.48 78.4 79.39 2,140,366
06/03/2014 77.74 78.57 77.73 78.5 2,205,929
06/02/2014 77.92 78.23 77.41 77.86 2,065,755
05/30/2014 77.36 77.84 76.61 77.55 1,773,915
05/29/2014 77.11 77.49 76.4 77.19 2,600,083
05/28/2014 77.59 77.7 76.69 76.7 1,819,785
05/27/2014 76.57 77.675 76.52 77.4 2,214,420
05/23/2014 75.75 76.49 74.49 76.39 2,422,466
05/22/2014 75.56 75.64 74.81 75.5 1,537,201
05/21/2014 75.39 75.83 75.23 75.6 1,679,917
05/20/2014 75.51 75.65 74.65 75.21 1,966,296
05/19/2014 74.34 75.57 74.26 75.41 1,414,730
05/16/2014 74.78 75 73.65 74.36 1,998,871
05/15/2014 75.17 75.44 74.2 74.73 2,016,187
05/14/2014 75.35 75.59 74.94 75.39 2,222,568
05/13/2014 75.8 75.97 75.28 75.31 1,930,500
05/12/2014 74.58 75.99 74.58 75.77 2,211,739
05/09/2014 73.83 74.58 73.35 74.47 1,479,971
05/08/2014 73.91 74.43 73.57 73.7 1,964,414
05/07/2014 72.18 74.07 71.96 74.05 2,698,619
05/06/2014 72.19 72.52 71.94 72.08 2,434,789
05/05/2014 71.39 72.44 70.76 72.29 3,816,834
05/02/2014 71.49 71.9 71.13 71.49 2,749,604
05/01/2014 71.8 72.55 70.86 71.44 2,287,438
04/30/2014 70.55 72.45 70 71.45 4,467,701
04/29/2014 70.78 71.1 70.36 70.46 3,521,752
04/28/2014 71.78 71.97 70.03 70.37 5,372,962
04/25/2014 72.17 73.86 71.19 71.25 3,977,058
04/24/2014 73.2 73.99 72.01 72.96 5,670,124
04/23/2014 68.76 69.15 68.65 68.91 3,335,073
04/22/2014 68.23 69.37 68.13 68.71 4,403,300
04/21/2014 67.85 68.9 67.74 67.89 3,419,148
04/17/2014 67.83 68.34 66.85 67.77 8,470,775
04/16/2014 71.94 72.03 69.78 69.87 3,278,790
04/15/2014 70.93 71.72 70.55 71.63 1,941,398
04/14/2014 71.44 71.445 70.22 70.77 1,991,415
04/11/2014 71.52 71.97 70.63 70.82 1,711,991
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?