AETNA Inc

(NYSE: AET)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
82.12Down-0.93-1.12%Today's Close  |  82.12 unch unch After hours
Find prices for:
AETNA Inc Download file
DATE HIGH LOW OPEN CLOSE VOLUME
09/19/2014 84.63 83.55 84.54 83.69 1,899,458
09/12/2014 83.76 82 83.76 82.2 2,293,369
09/05/2014 84.11 82.85 83 83.94 1,525,717
08/29/2014 83.22 82.01 82.07 82.13 2,612,623
08/22/2014 79.49 78.74 79.33 78.77 1,436,361
08/15/2014 77.9 76.71 77.78 77.72 1,840,712
08/08/2014 76.86 75.07 75.6 76.74 2,284,013
08/01/2014 79 77.08 77.2 78.73 3,041,169
07/25/2014 83.76 81.87 82.27 83.39 3,149,679
07/25/2014 0.225 Ex-dividend
07/18/2014 84.75 83.28 83.99 84.64 1,820,597
07/11/2014 81.99 80.92 81.27 81.61 1,762,743
07/04/2014 83.63 83.63 83.63 83.63 0
06/27/2014 81.92 81.1 81.58 81.77 1,223,018
06/20/2014 81.99 81.09 81.59 81.92 2,334,664
06/13/2014 81.08 80.15 80.61 80.94 1,772,024
06/06/2014 79.79 79.15 79.4 79.47 1,235,465
05/30/2014 77.84 76.61 77.36 77.55 1,773,915
05/23/2014 76.49 74.49 75.75 76.39 2,422,466
05/16/2014 75 73.65 74.78 74.36 1,998,871
05/09/2014 74.58 73.35 73.83 74.47 1,479,971
05/02/2014 71.9 71.13 71.49 71.49 2,800,287
04/25/2014 73.86 71.19 72.17 71.25 3,977,058
04/25/2014 0.225 Ex-dividend
04/18/2014 67.77 67.77 67.77 67.77 0
04/11/2014 71.97 70.63 71.52 70.82 1,711,991
04/04/2014 75.91 74.13 75.69 74.23 2,593,842
03/28/2014 74.92 73.72 73.9 74.1 1,569,416
03/21/2014 76.71 75.61 75.95 75.71 3,426,444
03/14/2014 73.29 71.48 72.91 71.51 3,046,098
03/07/2014 74.28 73.17 74.13 73.71 2,313,836
02/28/2014 73.86 71.55 71.56 72.71 2,782,491
02/21/2014 70.67 69.67 69.83 70.43 2,287,392
02/14/2014 69.25 65.82 66 69.19 5,126,536
02/07/2014 67.02 65.65 66.3 66.76 4,838,063
01/31/2014 68.83 67.98 68.49 68.33 3,349,452
01/31/2014 0.225 Ex-dividend
01/24/2014 69.86 68.59 69.65 68.93 2,254,828
01/17/2014 70.61 69.56 70.38 70.16 2,236,155
01/10/2014 72.06 70.62 71.45 71.35 3,438,849
01/03/2014 68.26 67.67 67.68 67.85 810,769
12/27/2013 68.49 68.08 68.25 68.36 1,113,710
12/20/2013 67.16 66.39 66.78 66.98 2,943,489
12/13/2013 66 64.72 65.15 65.02 2,783,793
12/06/2013 66.06 65.37 65.46 66.02 2,069,291
11/29/2013 69.46 68.82 69 68.93 1,073,752
11/22/2013 67.82 66.5 66.82 67.77 2,333,793
11/15/2013 65.16 64.25 64.72 65.08 1,826,359
11/08/2013 63.41 62.5 62.57 63.35 1,869,662
11/01/2013 62.96 62.15 62.71 62.61 2,475,739
10/25/2013 61.93 61.54 61.82 61.82 1,955,304
10/25/2013 0.2 Ex-dividend
10/18/2013 64.36 61.66 64.22 63.43 6,354,018
10/11/2013 65.9 65.17 65.9 65.5 2,421,683
10/04/2013 66.5 64.24 64.33 66.44 4,246,571
09/27/2013 64.78 63.96 64.68 64.48 1,625,031
DATA PROVIDERS

Copyright © 2014 Microsoft. All rights reserved.

Fundamental company data and historical chart data provided by Morningstar Inc. Real-time index quotes and delayed quotes supplied by Morningstar Inc. Quotes delayed by up to 15 minutes, except where indicated otherwise. Fund summary, fund performance and dividend data provided by Morningstar Inc. Analyst recommendations provided by Zacks Investment Research. StockScouter data provided by Verus Analytics. IPO data provided by Hoover's Inc. Index membership data provided by Morningstar Inc.

Financial data in US dollars | Page generated 4:28 PM ET