Aetna Inc. Common Stock Historical Stock Prices

AET 
$117.66
*  
3.34
2.76%
Get AET Alerts
*Delayed - data as of Jun. 24, 2016  -  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-MAR-2016 TO 24-JUN-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 116.27 120 116.27 117.66 3,649,870
06/24/2016 116.27 120 116.27 117.66 3,649,670
06/23/2016 121.72 121.72 120.16 121 1,921,215
06/22/2016 121.12 122.36 119.98 120.16 2,566,965
06/21/2016 123.07 123.07 121.07 121.09 2,105,694
06/20/2016 122 123.57 121.895 122.34 2,415,444
06/17/2016 121.44 121.74 120.3 121.1 2,103,713
06/16/2016 119.69 121.79 118.86 121.64 2,408,795
06/15/2016 120 121.07 119.53 119.92 2,161,890
06/14/2016 119.1 119.995 118.83 119.56 1,849,674
06/13/2016 120.38 121.36 119.05 119.18 2,027,015
06/10/2016 120.46 120.56 119.66 120.52 1,801,722
06/09/2016 122.25 122.68 119.973 121.27 2,493,626
06/08/2016 121.54 123.18 121.2 122.72 2,467,370
06/07/2016 122.15 122.79 121.6 121.6 1,823,661
06/06/2016 120.1 122.78 119.88 122.29 2,408,302
06/03/2016 118.87 120.295 118.42 120.04 2,887,629
06/02/2016 115.25 120.07 114.77 120.03 5,841,121
06/01/2016 113.05 115.3 112.8 115.29 2,590,470
05/31/2016 113.73 114.24 113.07 113.23 3,122,545
05/27/2016 113.29 114.03 112.81 113.25 1,269,029
05/26/2016 113.33 113.82 112.65 113.07 1,903,044
05/25/2016 112.31 113.85 111.87 113.69 2,927,697
05/24/2016 110.54 111.94 110.255 111.63 2,470,619
05/23/2016 110.42 111 109.59 110.09 1,773,065
05/20/2016 110.38 111.43 110.2 110.64 1,160,287
05/19/2016 109.91 111.33 108.64 109.72 1,272,425
05/18/2016 110.04 111.4799 109.6 110.6 1,836,824
05/17/2016 110.4 111.12 109.44 110.2 1,818,166
05/16/2016 107.81 110.55 107.59 110.5 2,555,065
05/13/2016 108.54 109.49 106.3 107.9 3,163,262
05/12/2016 112.45 112.78 107.78 108.6 3,702,979
05/11/2016 114.72 114.72 112.26 112.26 1,556,692
05/10/2016 114.24 114.79 113.58 114.46 1,522,209
05/09/2016 112.81 115.44 112.81 113.93 1,989,944
05/06/2016 113.19 114.26 111.73 112.82 3,203,232
05/05/2016 112.89 114.32 112.53 113.87 1,741,741
05/04/2016 113.05 113.97 112.3 113.06 2,316,305
05/03/2016 113.46 114.93 113.3 114.07 1,782,353
05/02/2016 113.26 114.84 112.9 113.85 2,114,130
04/29/2016 114 114 111.68 112.27 3,709,126
04/28/2016 115.05 115.96 113.66 114.63 2,448,178
04/27/2016 115.61 115.71 113.29 113.8 2,444,782
04/26/2016 114.01 115.82 114.01 115.77 1,871,516
04/25/2016 114.2 114.9 113.44 114.3 1,891,006
04/22/2016 113.44 114.82 113.09 114.82 2,030,275
04/21/2016 112.96 113.92 112.74 113.09 1,320,599
04/20/2016 111.65 113.76 111.18 113.21 1,860,100
04/19/2016 111.38 112.89 110.9 111.47 1,248,098
04/18/2016 109.67 111.12 109.11 110.47 1,483,429
04/15/2016 110.07 110.25 108.52 109.81 1,766,083
04/14/2016 110.21 110.74 109.53 109.69 1,793,917
04/13/2016 109.99 110.78 109.06 110.54 1,701,549
04/12/2016 108.28 109.38 107.55 109.29 1,868,708
04/11/2016 108.91 110.05 108.02 108.26 2,539,672
04/08/2016 110.66 111.1 108.61 108.87 2,380,448
04/07/2016 111.36 111.86 109.62 110.28 3,313,028
04/06/2016 111.19 112.15 110.81 112.11 3,579,581
04/05/2016 113.41 113.85 110.41 111.12 3,487,852
04/04/2016 113.48 114.96 112.605 114.53 2,307,091
04/01/2016 112.12 114 111.66 113.71 2,149,661
03/31/2016 113.73 114.26 112.35 112.35 3,216,223
03/30/2016 113.33 115.52 113.33 114.19 2,391,921
03/29/2016 112.5 113.53 111.88 113.29 1,717,875
03/28/2016 112.41 113.36 111.91 112.1 1,099,262
03/24/2016 111.37 112.96 111.24 112.41 2,022,779
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?