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
2018-11-28 212.19 213.07 212.00 212.45 416,837
2018-11-27 210.03 211.48 209.58 211.43 428,053
2018-11-26 209.29 210.83 209.29 209.98 512,540
2018-11-23 204.26 205.80 204.26 205.46 103,243
2018-11-21 204.69 206.19 204.54 204.69 320,336
2018-11-20 206.81 206.91 204.71 204.82 266,632
2018-11-19 209.35 209.35 207.32 207.49 219,209
2018-11-16 209.48 209.91 209.12 209.15 177,874
2018-11-15 207.14 209.75 206.67 209.29 381,586
2018-11-14 209.80 210.77 208.13 208.21 174,847
2018-11-13 209.90 210.59 209.11 209.70 193,536
2018-11-12 209.29 210.60 209.20 209.74 95,722
2018-11-09 209.42 209.91 208.67 209.57 149,535
2018-11-08 208.13 209.47 208.05 209.38 165,002
2018-11-07 208.62 209.64 207.98 208.33 183,427
2018-11-06 203.00 206.98 202.61 206.82 343,241
2018-11-05 198.68 200.25 198.68 199.53 50,631
2018-11-02 200.16 200.16 197.91 198.39 94,302
2018-11-01 199.32 200.63 198.90 200.63 104,696
2018-10-31 198.49 199.32 198.41 198.49 146,301
2018-10-30 197.00 197.39 196.23 197.39 84,402
2018-10-29 197.01 197.21 194.49 195.40 132,042
2018-10-26 195.37 196.26 194.45 196.09 165,452
2018-10-25 196.37 196.58 195.87 196.21 196,356
2018-10-24 198.86 198.96 195.91 195.91 134,691
2018-10-23 198.10 199.84 198.10 199.21 89,588
2018-10-22 200.18 200.29 199.04 199.32 74,957
2018-10-19 202.06 202.38 200.23 200.23 132,271
2018-10-18 201.82 202.00 200.60 201.60 139,117
2018-10-17 200.71 201.63 200.55 201.20 137,411

» More Aetna Stock Price History

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