AETNA Historical Stock Price

Below is the stock price history for Aetna AET. Data is recorded each day for the historical open, high, low, close and volume. The Aetna stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Aetna Historical Stock Price

DateOpenHighLowCloseVolume
2018-04-20 176.92 177.04 175.64 176.46 59,721
2018-04-19 177.06 177.15 175.52 176.00 59,056
2018-04-18 177.46 178.10 176.97 177.84 79,633
2018-04-17 177.05 177.16 175.41 176.98 112,957
2018-04-16 174.26 177.53 173.54 176.41 82,336
2018-04-13 173.95 173.95 172.56 173.24 61,762
2018-04-12 171.60 173.85 171.60 173.61 49,901
2018-04-11 172.64 173.34 171.12 171.12 86,452
2018-04-10 171.33 173.80 171.24 173.73 121,208
2018-04-09 170.70 172.33 169.72 171.97 112,733
2018-04-06 170.25 170.71 169.28 170.05 109,953
2018-04-05 170.76 171.73 170.70 171.07 83,487
2018-04-03 168.63 169.31 168.30 168.61 78,416
2018-04-02 169.205 169.24 167.05 167.53 103,680
2018-03-29 169.61 169.61 168.29 168.99 62,268
2018-03-28 169.04 170.22 168.53 169.76 70,899
2018-03-27 170.56 170.95 168.57 168.59 120,862
2018-03-26 168.49 170.995 168.49 170.995 102,920
2018-03-23 169.55 169.58 168.06 168.06 108,188
2018-03-22 170.18 170.18 169.15 169.43 96,799
2018-03-21 171.235 171.77 170.57 170.57 60,538
2018-03-20 171.62 172.43 171.07 171.73 30,075
2018-03-19 173.06 173.08 171.645 171.65 47,144
2018-03-16 174.57 175.07 174.17 174.17 61,176
2018-03-15 176.65 176.65 174.26 174.26 111,770
2018-03-14 177.30 177.35 176.18 176.74 111,505
2018-03-13 177.25 177.55 177.14 177.25 86,152
2018-03-12 177.32 177.91 177.28 177.72 56,676
2018-03-09 176.60 178.00 176.27 177.80 72,289
2018-03-08 178.16 178.16 175.67 175.78 135,663

» More Aetna Stock Price History

To see other companies like Aetna (AET), view our stock market today for news, and other data.