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
2018-10-16 199.26 200.39 198.96 200.39 149,292
2018-10-15 200.51 200.71 199.31 199.31 87,957
2018-10-12 200.31 201.32 199.92 201.32 144,305
2018-10-11 201.96 202.58 198.90 199.60 173,270
2018-10-10 205.85 206.52 203.98 203.98 389,519
2018-10-09 203.82 204.09 203.56 203.78 63,033
2018-10-08 204.14 204.50 203.88 204.02 61,726
2018-10-05 204.47 204.47 203.35 203.80 61,763
2018-10-04 203.66 204.43 203.54 204.21 110,948
2018-10-03 203.93 204.11 203.41 203.51 64,897
2018-10-02 203.64 203.68 203.03 203.06 40,057
2018-10-01 204.44 204.64 203.26 203.47 112,579
2018-09-28 202.80 203.35 202.37 202.62 105,872
2018-09-27 203.17 203.47 202.84 202.94 128,583
2018-09-26 201.76 202.92 201.71 201.75 71,948
2018-09-25 202.76 202.97 200.15 201.46 108,533
2018-09-24 203.54 203.67 202.77 203.59 46,203
2018-09-21 205.33 205.33 203.94 204.40 162,177
2018-09-20 205.83 206.23 205.24 205.24 74,886
2018-09-19 206.12 206.61 205.69 205.69 121,410
2018-09-18 204.44 206.27 204.44 205.69 95,667
2018-09-17 202.75 204.79 202.75 204.48 222,908
2018-09-14 203.40 203.76 202.92 202.99 59,702
2018-09-13 203.98 203.98 203.04 203.20 106,738
2018-09-12 201.98 203.48 201.98 203.42 104,946
2018-09-11 200.49 202.22 200.49 202.22 83,454
2018-09-10 203.48 203.56 201.41 201.41 111,787
2018-09-07 202.73 203.70 202.70 203.18 212,938
2018-09-06 202.27 203.39 202.14 202.95 112,011
2018-09-05 199.05 202.79 198.03 201.92 171,634

» More Aetna Stock Price History

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