AET Historical Prices | Aetna Inc. Common Stock Stock

Dow

0.80% Nasdaq

0.97%

Aetna Inc. (AET)

-NYSE

60.04 0.51(0.86%) May 17, 4:00PM EDT|After Hours : 60.04 0.00 (0.00%) May 17, 4:32PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 17, 2013	59.56	60.15	59.51	60.04	2,612,100	60.04
May 16, 2013	59.62	60.03	59.52	59.53	2,296,300	59.53
May 15, 2013	59.42	60.26	59.11	59.83	3,232,800	59.83
May 14, 2013	59.13	59.68	59.13	59.39	2,963,500	59.39
May 13, 2013	59.11	59.58	59.00	59.25	3,436,500	59.25
May 10, 2013	59.43	59.71	58.88	59.10	3,443,200	59.10
May 9, 2013	59.14	59.51	58.54	59.49	2,331,500	59.49
May 8, 2013	59.16	59.50	58.81	59.35	3,359,400	59.35
May 7, 2013	58.85	59.08	58.30	59.07	3,905,200	59.07
May 6, 2013	58.92	59.47	58.52	58.69	2,972,700	58.69
May 3, 2013	58.54	59.09	58.29	59.00	2,401,800	59.00
May 2, 2013	58.48	59.18	58.13	58.35	2,824,900	58.35
May 1, 2013	57.53	59.38	57.45	58.25	3,910,000	58.25
Apr 30, 2013	57.10	58.64	56.57	57.44	5,665,200	57.44
Apr 29, 2013	57.35	57.54	56.05	56.16	3,753,100	56.16
Apr 26, 2013	56.83	57.41	56.65	57.01	2,118,800	57.01
Apr 25, 2013	57.22	57.39	56.24	56.88	3,731,300	56.88
Apr 24, 2013	57.19	57.36	56.40	56.99	3,488,100	56.99
Apr 23, 2013	55.30	55.81	54.82	55.55	2,097,900	55.55
Apr 22, 2013	55.88	55.88	54.88	55.02	1,933,000	55.02
Apr 19, 2013	54.58	55.96	54.50	55.87	2,930,600	55.87
Apr 18, 2013	54.01	55.18	53.51	54.18	4,556,000	54.18
Apr 17, 2013	56.33	56.35	54.61	55.29	3,591,900	55.29
Apr 16, 2013	55.89	56.69	55.14	56.64	3,676,000	56.64
Apr 15, 2013	56.54	56.76	55.23	55.26	2,357,100	55.26
Apr 12, 2013	56.60	56.93	56.46	56.78	2,955,300	56.78
Apr 11, 2013	56.14	56.72	55.82	56.70	2,561,700	56.70
Apr 10, 2013	55.76	56.47	55.56	56.09	2,519,500	56.09
Apr 9, 2013	54.51	55.89	54.37	55.53	3,797,800	55.53
Apr 9, 2013	0.20 Dividend
Apr 8, 2013	53.96	54.59	53.36	54.49	2,294,600	54.29
Apr 5, 2013	54.27	54.47	53.63	54.00	2,291,400	53.80
Apr 4, 2013	54.45	55.08	54.25	54.60	3,142,500	54.40
Apr 3, 2013	54.34	55.62	53.93	54.43	5,519,900	54.23
Apr 2, 2013	55.02	55.37	54.06	54.30	9,969,100	54.10
Apr 1, 2013	51.03	54.05	50.40	52.38	5,603,600	52.19
Mar 28, 2013	50.89	51.19	50.48	51.13	2,108,000	50.94
Mar 27, 2013	50.45	50.92	50.39	50.87	1,884,100	50.68
Mar 26, 2013	50.29	51.15	50.16	50.60	2,540,500	50.41
Mar 25, 2013	50.04	50.56	49.90	50.05	2,826,400	49.87
Mar 22, 2013	50.39	50.47	49.78	49.91	2,082,600	49.73
Mar 21, 2013	49.77	50.39	49.68	50.24	3,526,100	50.06
Mar 20, 2013	50.77	50.83	49.98	50.03	2,581,300	49.85
Mar 19, 2013	50.75	50.91	50.38	50.52	2,877,900	50.33
Mar 18, 2013	50.52	50.97	50.24	50.57	3,063,800	50.38
Mar 15, 2013	51.01	51.28	50.82	50.87	4,399,100	50.68
Mar 14, 2013	51.60	51.73	50.91	51.23	2,723,000	51.04
Mar 13, 2013	51.18	51.46	50.79	51.46	2,661,600	51.27
Mar 12, 2013	49.81	51.24	49.60	51.24	3,873,800	51.05
Mar 11, 2013	50.29	50.41	49.48	49.90	4,163,000	49.72
Mar 8, 2013	49.71	50.69	49.66	50.52	3,382,600	50.33
Mar 7, 2013	48.89	49.71	48.89	49.59	3,162,800	49.41
Mar 6, 2013	48.15	49.04	48.11	49.03	3,865,200	48.85
Mar 5, 2013	47.24	47.95	47.22	47.85	1,998,900	47.67
Mar 4, 2013	47.24	47.62	46.86	47.14	3,312,300	46.97
Mar 1, 2013	47.02	47.59	46.53	47.50	2,388,200	47.33
Feb 28, 2013	47.52	47.59	46.91	47.19	3,415,100	47.02
Feb 27, 2013	46.54	47.73	46.46	47.53	3,040,700	47.36
Feb 26, 2013	46.83	46.94	46.04	46.56	3,791,200	46.39
Feb 25, 2013	47.74	48.14	46.65	46.70	4,788,700	46.53
Feb 22, 2013	47.87	48.11	47.37	47.58	2,698,400	47.41
Feb 21, 2013	48.26	48.59	47.36	47.76	3,346,100	47.58
Feb 20, 2013	48.75	48.82	48.04	48.24	3,187,100	48.06
Feb 19, 2013	47.57	48.86	46.90	48.71	6,719,200	48.53
Feb 15, 2013	49.57	49.84	49.14	49.20	2,746,700	49.02
Feb 14, 2013	49.33	49.98	48.99	49.56	2,194,900	49.38
Feb 13, 2013	50.26	50.42	49.40	49.51	3,603,600	49.33
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On AET

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Aetna Inc. (AET)