Aetna Inc. Historical Stock Prices

AET 
$117.33
*  
2.29
1.91%
Get AET Alerts
*Delayed - data as of Jun. 2, 2015  -  Find a broker to begin trading AET now
Exchange: NYSE
Industry: Health Care
Community Rating:
View:    AET Pre-Market
 
 
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 02-MAR-2015 TO 02-JUN-2015

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  119.18  119.495  116.89  117.33 2,629,596
06/02/2015 119.24 119.495 116.89 117.33 2,630,194
06/01/2015 118.06 120.19 117.91 119.62 3,900,656
05/29/2015 116.47 120.15 114.47 117.97 5,255,259
05/28/2015 115.35 116.56 114.98 116.39 1,903,593
05/27/2015 115 115.8397 114.04 115.21 1,481,477
05/26/2015 114.7 114.84 113.73 113.88 1,698,698
05/22/2015 114.31 115.76 113.89 114.52 1,740,068
05/21/2015 114 114.86 113.8 114.69 1,089,915
05/20/2015 114.12 114.76 113.72 114.4 1,753,241
05/19/2015 113.99 114.6147 113.81 114.09 1,272,865
05/18/2015 112.61 113.89 112.15 113.73 1,516,893
05/15/2015 111.97 112.75 111.57 112.74 1,641,179
05/14/2015 110.89 111.56 110.6 111.48 1,203,928
05/13/2015 110.17 111 109.66 109.79 1,590,298
05/12/2015 108.73 111.12 108.6642 110.08 1,638,858
05/11/2015 109.15 110.2799 109.01 109.3 1,090,578
05/08/2015 108.85 109.83 108.62 109.26 1,280,156
05/07/2015 107 108.72 107 107.89 1,414,085
05/06/2015 107.99 108.34 106.63 107.37 1,210,133
05/05/2015 108.6 108.85 106.87 107.2 1,922,589
05/04/2015 108.68 109.82 108.55 109.19 1,819,323
05/01/2015 107.86 108.55 107.15 108.47 1,885,783
04/30/2015 108 108.71 106.68 106.87 3,162,917
04/29/2015 109.95 110.5 106.73 108.01 2,770,105
04/28/2015 108.81 111.08 106.72 110.38 3,546,814
04/27/2015 109.06 109.36 106.79 106.92 2,132,751
04/24/2015 108.6 109.01 108.23 108.82 1,267,517
04/23/2015 107.8 109.1 107.52 108.9 1,150,583
04/22/2015 108.33 108.752 107.235 107.95 2,347,472
04/21/2015 107.69 108.63 107.57 108.36 1,537,422
04/20/2015 108.16 108.677 107.19 107.25 1,381,670
04/17/2015 108.52 108.79 106.77 107.72 1,766,810
04/16/2015 108.22 109.65 108.22 109.43 2,874,175
04/15/2015 108.56 108.57 105.44 106.08 2,528,803
04/14/2015 107.92 108.229 107 107.88 1,025,631
04/13/2015 108.13 109.14 107.66 107.69 1,247,441
04/10/2015 108 108 107.14 107.91 916,482
04/09/2015 107.02 108.13 107.0003 107.72 1,530,898
04/08/2015 107.18 108.07 106.65 107.46 1,237,231
04/07/2015 108.49 108.89 106.78 106.79 1,637,858
04/06/2015 106.55 108.04 106.3 107.83 1,656,007
04/02/2015 107.11 107.86 106.55 107.15 1,184,991
04/01/2015 106.66 106.87 104.93 106.87 2,028,012
03/31/2015 107.92 108.18 106.51 106.53 2,578,893
03/30/2015 109.03 109.35 107.96 108.57 1,635,686
03/27/2015 106.3 107.97 106.27 107.4 1,611,773
03/26/2015 106.72 107.1199 105.362 105.91 2,535,833
03/25/2015 108.99 109.77 107.23 107.29 2,571,727
03/24/2015 109.42 109.6 108.6 108.74 2,259,662
03/23/2015 108.5 109.9 108.45 109.26 2,902,204
03/20/2015 108.7 109.12 107.94 108.63 2,456,579
03/19/2015 108 108.97 107.25 108.31 2,447,104
03/18/2015 105.33 107.865 105.13 107.48 2,782,709
03/17/2015 105.22 105.5 104.36 105.4 2,401,492
03/16/2015 104.74 106.75 104.5 106.07 2,827,825
03/13/2015 102 104.2 101.32 104.09 2,992,578
03/12/2015 100.8 102.35 100.57 102.12 2,286,192
03/11/2015 100.29 100.94 99.85 100.04 1,627,462
03/10/2015 100.4 100.76 99.55 100.16 2,334,523
03/09/2015 100.62 101.74 100.6 101.53 1,330,244
03/06/2015 101.77 101.9 100.29 100.67 2,293,897
03/05/2015 101.73 102.63 101.37 102.09 2,967,341
03/04/2015 99.44 102 98.7801 101.75 4,275,350
03/03/2015 100.17 100.33 99.03 99.79 3,398,146
03/02/2015 99.53 100.8 99.47 100.5 2,528,781
*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?