Aetna Inc

(NYSE: AET)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
59.53 Down -0.74 -1.23%
Find prices for:
MORE ON AET
AETNA INC Download file
DATE HIGH LOW OPEN CLOSE VOLUME
5/20/2013 61.19 58.97 59.85 59.53 6,949,800
5/13/2013 60.26 59 59.11 60.04 14,542,800
5/6/2013 59.71 58.3 58.92 59.1 16,014,100
4/29/2013 59.38 56.05 57.35 59 18,558,200
4/22/2013 57.41 54.82 55.88 57.01 13,370,300
4/15/2013 56.76 53.51 56.54 55.87 17,112,400
4/9/2013 0.2 Ex-dividend
4/8/2013 56.93 53.36 53.96 56.78 14,130,800
4/1/2013 55.62 50.4 51.03 54 26,529,100
3/25/2013 51.19 49.9 50.04 51.13 9,360,100
3/18/2013 50.97 49.68 50.52 49.91 14,138,900
3/11/2013 51.73 49.48 50.29 50.87 17,825,000
3/4/2013 50.69 46.86 47.24 50.52 15,722,300
2/25/2013 48.14 46.05 47.74 47.5 17,426,600
2/18/2013 48.86 46.9 47.57 47.58 15,953,600
2/11/2013 51.1 48.99 50.52 49.2 15,689,500
2/4/2013 50.95 48.1 48.22 50.6 13,850,600
1/28/2013 50.36 46.53 49.94 48.48 19,450,300
1/21/2013 49.85 46.92 46.98 49.76 13,943,500
1/14/2013 47.2 45.12 45.64 46.93 12,906,700
1/8/2013 0.2 Ex-dividend
1/7/2013 46.29 44.38 45.34 45.53 13,139,000
12/31/2012 47.05 44.96 45.49 45.48 15,658,600
12/24/2012 46.99 45.53 46.68 45.56 7,202,000
12/17/2012 47.06 45.5 45.65 46.63 17,913,700
12/10/2012 46.71 44.1 44.5 45.57 26,610,600
12/3/2012 44.73 42.95 43.47 44.71 17,027,800
11/26/2012 43.41 42.12 42.79 43.19 22,005,900
11/19/2012 43.02 40.98 41.02 42.99 10,115,100
11/12/2012 42.36 40.32 42.2 40.7 16,762,300
11/5/2012 44.59 42.03 44.07 42.12 28,985,500
10/29/2012 44.62 43.21 44.26 44 19,671,400
10/22/2012 45 43.26 43.5 44.1 21,391,900
10/15/2012 44.49 43.15 43.32 43.54 25,424,900
10/9/2012 0.175 Ex-dividend
10/8/2012 43.97 41.4 41.77 43.25 29,762,900
10/1/2012 42.69 39.5 39.82 41.66 25,204,400
9/24/2012 40.94 39.06 39.57 39.6 26,479,400
9/17/2012 39.72 38.43 38.97 39.6 21,158,000
9/10/2012 39.04 37.1 38.67 39.04 25,518,400
9/3/2012 39.25 38.04 38.42 39 14,183,400
8/27/2012 39.36 38.38 38.74 38.41 14,606,200
8/20/2012 40.47 38.66 39.7 38.72 33,185,100
8/13/2012 38.29 36.88 37.59 38.04 11,503,400
8/6/2012 37.85 36.55 36.83 37.73 16,932,000
7/30/2012 38.38 35.78 36.71 36.7 23,216,500
7/23/2012 37.55 34.58 37.45 36.67 22,170,400
7/16/2012 40.22 37.51 38.01 37.66 18,103,800
7/10/2012 0.175 Ex-dividend
7/9/2012 38.81 37.34 38.31 38.16 17,479,200
7/2/2012 39.41 37.33 39.02 37.63 13,266,600
6/25/2012 41.84 38.52 41.36 38.77 34,854,800
6/18/2012 41.92 40.62 40.91 41.69 33,031,700
6/11/2012 43.45 40.98 43.3 40.99 27,512,200
6/4/2012 43.33 40.19 40.5 43.24 21,805,200
5/28/2012 41.9 40.34 41.42 40.49 15,437,900
5/21/2012 42.17 39.31 39.32 41.2 20,522,400
DATA PROVIDERS

Copyright © 2013 Microsoft. All rights reserved.

Quotes are real-time for NASDAQ, NYSE and AMEX. See delay times for other exchanges.

Fundamental company data and historical chart data provided by Thomson Reuters (click for restrictions). Real-time quotes provided by BATS Exchange. Real-time index quotes and delayed quotes supplied by Interactive Data Real-Time Services. Fund summary, fund performance and dividend data provided by Morningstar Inc. Analyst recommendations data provided by Zacks Investment Research. StockScouter data provided by Verus Analytics. IPO data provided by Hoover's Inc. Index membership data provided by SIX Financial Information.

Japanese stock price data provided by Nomura Research Institute Ltd.; quotes delayed 20 minutes. Canadian fund data provided by CANNEX Financial Exchanges Ltd.

Financial data in US dollars | Page generated 4:07 AM ET
Ad Choice Feedback