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
2018-07-20 189.26 189.26 187.94 188.02 312,950
2018-07-19 190.75 190.75 188.50 189.99 135,445
2018-07-18 191.43 191.88 191.06 191.32 69,533
2018-07-17 191.05 191.92 190.55 191.86 62,672
2018-07-16 191.21 192.44 191.19 191.33 65,944
2018-07-13 191.13 193.11 191.13 191.91 69,897
2018-07-12 188.11 192.57 187.44 191.04 246,277
2018-07-11 188.11 188.37 187.48 187.65 48,326
2018-07-10 188.27 188.85 187.94 188.39 51,851
2018-07-09 187.38 188.62 187.38 187.58 44,936
2018-07-06 185.22 186.39 185.15 186.19 67,733
2018-07-05 185.92 186.39 185.01 185.01 80,866
2018-07-03 184.66 186.01 184.66 185.69 37,114
2018-07-02 183.86 185.51 183.75 185.33 70,465
2018-06-29 185.45 185.51 184.04 184.16 141,805
2018-06-28 183.49 186.15 183.27 185.81 271,768
2018-06-27 187.87 189.50 187.61 189.00 86,545
2018-06-26 189.14 189.14 187.96 187.96 43,099
2018-06-25 190.65 190.80 188.83 190.01 85,046
2018-06-22 189.89 191.38 189.73 191.13 42,757
2018-06-21 190.38 191.00 189.18 189.54 63,325
2018-06-20 189.32 190.71 188.93 189.99 59,736
2018-06-19 186.37 189.73 186.37 189.48 69,941
2018-06-18 188.71 188.77 186.75 186.85 69,501
2018-06-15 188.27 189.25 188.10 189.01 103,985
2018-06-14 187.77 188.60 187.42 188.23 73,183
2018-06-13 185.87 188.26 185.87 187.585 284,553
2018-06-12 180.67 180.67 179.25 180.59 178,455
2018-06-11 180.86 182.29 180.23 182.22 148,257
2018-06-08 180.22 180.66 179.45 180.59 64,641

» More Aetna Stock Price History

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