AET - Aetna Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 22, 2017176.53178.18175.40176.24176.241,267,400
Nov 21, 2017175.65177.58175.11176.45176.452,194,100
Nov 20, 2017172.95176.40171.00174.94174.942,837,400
Nov 17, 2017174.30175.30172.99173.20173.201,754,000
Nov 16, 2017171.58174.96170.50174.76174.762,175,300
Nov 15, 2017171.12172.19170.15171.00171.001,719,800
Nov 14, 2017172.25172.53170.71171.83171.831,428,900
Nov 13, 2017174.31174.43172.02173.02173.022,193,300
Nov 10, 2017172.59175.59171.38175.12175.122,241,000
Nov 09, 2017174.42175.32171.26172.53172.532,139,300
Nov 08, 2017176.60178.66175.35175.44175.442,703,500
Nov 07, 2017177.11178.00175.87176.83176.832,216,200
Nov 06, 2017178.00178.50176.01176.95176.952,977,400
Nov 03, 2017173.06182.95170.26176.99176.995,653,000
Nov 02, 2017171.05173.00170.74172.32172.321,955,500
Nov 01, 2017170.92172.27169.69171.80171.802,368,200
Oct 31, 2017169.27170.77164.52170.03170.034,366,300
Oct 30, 2017172.35173.53170.85171.23171.233,123,800
Oct 27, 2017180.48180.57172.58173.12173.1212,494,400
Oct 26, 2017160.13184.98160.00178.60178.605,340,300
Oct 25, 2017159.48160.75159.26160.12160.121,400,500
Oct 24, 2017160.76161.24159.23160.08160.081,805,700
Oct 23, 2017161.91162.57160.23161.47161.471,611,700
Oct 20, 2017158.25161.16157.96160.84160.841,780,800
Oct 19, 2017157.47158.01155.68157.64157.641,909,300
Oct 18, 2017156.37158.48155.81157.43157.432,837,400
Oct 17, 2017150.79156.27150.79155.90155.901,922,800
Oct 16, 2017152.30153.04150.90151.44151.441,406,300
Oct 13, 2017151.31153.48149.69153.06153.062,000,200
Oct 12, 2017156.45156.55154.11154.49154.491,668,700
Oct 11, 2017155.97157.32154.00156.30156.302,157,200
Oct 11, 20170.5 Dividend
Oct 10, 2017158.14158.29155.75156.10155.601,700,900
Oct 09, 2017161.17161.34157.93158.23157.721,179,600
Oct 06, 2017161.55162.39161.18161.28160.76993,400
Oct 05, 2017163.09163.09160.88161.29160.771,529,200
Oct 04, 2017163.27164.00162.80163.21162.691,102,000
Oct 03, 2017160.66163.34160.31163.01162.491,563,100
Oct 02, 2017159.16160.69159.02160.44159.931,313,400
Sep 29, 2017157.42159.07157.00159.01158.502,038,200
Sep 28, 2017154.03157.40153.91157.30156.801,684,400
Sep 27, 2017153.62154.86151.66154.21153.722,688,100
Sep 26, 2017152.42154.51152.42153.46152.971,926,100
Sep 25, 2017153.81154.84151.96151.98151.491,354,600
Sep 22, 2017153.50155.26150.43153.57153.083,404,900
Sep 21, 2017154.82154.82153.32153.39152.901,319,200
Sep 20, 2017155.99155.99154.10155.03154.531,624,200
Sep 19, 2017161.58161.58154.52156.04155.543,191,300
Sep 18, 2017162.78162.98160.92161.00160.481,606,500
Sep 15, 2017162.20163.17162.13162.68162.161,977,500
Sep 14, 2017162.00163.57161.80162.78162.261,419,100
Sep 13, 2017162.98164.30162.07162.30161.781,311,800
Sep 12, 2017163.64164.52162.42162.83162.312,148,000
Sep 11, 2017162.84164.05162.82163.21162.692,446,800
Sep 08, 2017159.95163.16159.80162.83162.312,080,600
Sep 07, 2017158.69160.41158.49160.25159.741,786,400
Sep 06, 2017158.67158.95157.56158.76158.251,558,800
Sep 05, 2017156.84158.63156.51158.26157.751,708,900
Sep 01, 2017157.78159.00156.79158.19157.681,140,900
Aug 31, 2017157.55157.85156.83157.70157.192,647,600
Aug 30, 2017156.21157.49156.20156.90156.40879,400
Aug 29, 2017155.59156.61155.34156.42155.921,275,600
Aug 28, 2017156.26157.04155.91156.53156.03995,700
Aug 25, 2017156.33157.49155.97156.10155.601,041,700
Aug 24, 2017156.79157.28155.80156.15155.651,186,900
Aug 23, 2017156.23157.05155.71156.59156.091,324,700
Aug 22, 2017154.74156.99154.45156.66156.161,138,100
Aug 21, 2017154.70155.28154.22154.74154.241,295,500
Aug 18, 2017154.08155.43153.76154.45153.961,781,200
Aug 17, 2017155.88157.29154.91155.81155.311,818,000
Aug 16, 2017156.56156.96155.65155.90155.401,242,500
Aug 15, 2017156.23157.22155.76155.76155.261,697,800
Aug 14, 2017153.29155.98152.86155.67155.173,202,400
Aug 11, 2017152.81153.17151.78152.15151.661,791,300
Aug 10, 2017154.97155.68152.17152.42151.932,531,900
Aug 09, 2017156.23156.60155.09155.58155.083,134,700
Aug 08, 2017156.80157.68155.88156.27155.771,576,800
Aug 07, 2017156.78157.79156.33156.99156.491,283,400
Aug 04, 2017159.78161.69156.01156.79156.293,112,600
Aug 03, 2017160.69160.99156.22158.54158.033,620,900
Aug 02, 2017154.99156.04154.15154.74154.242,524,400
Aug 01, 2017154.87155.73154.27154.54154.041,545,600
Jul 31, 2017155.58156.04154.24154.31153.821,468,100
Jul 28, 2017154.08155.62153.44155.29154.791,697,300
Jul 27, 2017155.40155.56153.05153.90153.411,692,100
Jul 26, 2017155.74156.52155.15155.69155.192,152,400
Jul 25, 2017157.15157.56155.99156.25155.751,757,600
Jul 24, 2017156.60156.87155.41156.08155.581,288,600
Jul 21, 2017155.63156.49155.24156.31155.811,225,200
Jul 20, 2017154.15155.97153.92155.73155.231,827,400
Jul 19, 2017153.25154.94153.25154.24153.751,673,800
Jul 18, 2017154.73155.00152.60153.31152.822,499,800
Jul 17, 2017155.46155.81154.65155.00154.502,107,400
Jul 14, 2017154.98155.93154.45155.27154.771,988,200
Jul 13, 2017154.81155.59153.71155.04154.542,332,000
Jul 12, 2017153.97155.09153.82154.60154.101,607,100
Jul 11, 2017153.47154.56152.55154.04153.552,022,900
Jul 11, 20170.5 Dividend
Jul 10, 2017153.39154.77153.39154.04153.051,385,100
Jul 07, 2017152.93154.26152.60153.88152.891,412,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...