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
2017-11-17 173.68 175.14 173.02 173.54 109,030
2017-11-16 171.23 174.90 171.23 174.55 119,669
2017-11-15 170.87 172.05 170.35 171.11 56,548
2017-11-14 172.51 172.51 171.01 171.74 79,451
2017-11-13 174.00 174.20 172.07 173.06 101,409
2017-11-10 172.60 175.42 171.76 175.39 110,362
2017-11-09 174.03 175.20 171.57 172.12 105,975
2017-11-08 176.92 178.47 175.81 175.81 97,622
2017-11-07 178.00 178.00 176.04 176.63 111,338
2017-11-06 177.70 178.25 176.275 177.005 170,723
2017-11-03 170.56 180.00 170.54 177.43 299,501
2017-11-02 172.05 172.91 171.52 172.43 216,297
2017-11-01 171.58 171.99 170.015 171.61 113,250
2017-10-31 170.13 170.54 168.70 170.02 183,286
2017-10-30 172.27 173.06 171.26 171.26 123,863
2017-10-27 180.51 180.51 173.22 173.92 664,469
2017-10-26 160.89 177.93 160.61 177.93 87,248
2017-10-25 159.53 160.66 159.43 160.07 55,335
2017-10-24 160.71 161.13 159.34 159.97 58,112
2017-10-23 161.35 162.53 160.99 161.88 87,333
2017-10-20 158.09 161.15 158.09 160.62 94,221
2017-10-19 156.87 157.91 155.83 157.65 70,190
2017-10-18 156.02 158.37 155.99 157.59 77,823
2017-10-17 151.83 156.11 151.83 155.78 127,926
2017-10-16 152.47 152.74 150.96 151.46 97,696
2017-10-13 151.82 153.39 150.37 153.25 69,764
2017-10-12 156.20 156.20 154.24 154.24 56,397
2017-10-11 156.39 157.29 154.05 156.15 89,458
2017-10-10 157.93 157.93 155.85 155.86 74,706
2017-10-09 160.65 161.11 157.99 157.99 50,166

» More Aetna Stock Price History

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