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
2018-01-19 185.89 187.45 185.45 187.40 143,528
2018-01-18 185.99 186.36 185.42 185.45 51,374
2018-01-17 184.95 185.49 184.61 185.11 67,931
2018-01-16 184.62 185.09 184.40 184.87 59,938
2018-01-12 184.31 185.12 184.31 184.34 71,306
2018-01-11 183.795 184.29 183.39 184.29 88,581
2018-01-10 182.68 183.95 182.68 183.60 91,003
2018-01-09 185.36 185.36 184.49 184.49 104,329
2018-01-08 185.93 185.93 184.84 185.03 65,790
2018-01-05 183.96 185.97 183.96 185.94 112,223
2018-01-04 182.08 184.13 182.08 182.95 95,428
2018-01-03 180.64 181.92 180.45 181.73 94,367
2018-01-02 180.60 181.13 180.14 180.41 110,020
2017-12-29 181.34 181.43 180.31 180.74 56,036
2017-12-28 180.99 181.17 180.11 181.04 32,451
2017-12-27 180.36 180.81 179.78 180.78 39,137
2017-12-26 179.51 181.05 179.51 180.61 24,752
2017-12-22 181.03 181.03 179.74 179.96 79,078
2017-12-21 179.61 181.72 179.53 180.77 80,533
2017-12-20 178.84 180.49 178.84 179.35 77,624
2017-12-19 177.63 179.22 177.63 178.83 126,732
2017-12-18 179.69 179.69 177.84 177.84 221,702
2017-12-15 178.67 180.37 178.67 179.45 195,208
2017-12-14 179.92 179.92 178.28 178.85 198,507
2017-12-13 181.09 181.90 179.04 179.31 188,585
2017-12-12 181.12 182.38 181.12 181.44 118,328
2017-12-11 182.50 183.12 181.69 181.92 144,620
2017-12-08 179.70 182.59 179.70 182.41 190,748
2017-12-07 178.50 179.055 178.16 178.60 137,042
2017-12-06 177.50 179.66 177.50 179.06 323,217

» More Aetna Stock Price History

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