AET Quote, Trading Chart, Aetna Inc.
$ Last:
Change Percent:
$ Open:
$ Previous Close:
$ High:
$ Low:
0 Volume:
01/01/1970 12:00:00 am Last Trade Date Time:
Quotes are delayed by 15 to 20 minutes.
Last Five Trading Days
| Stock Date | Open Price | Close Price | High | Low | Volume |
|---|---|---|---|---|---|
| 2018-11-28 | 212.57 | 212.70 | 213.36 | 211.79 | 11,862,705 |
| 2018-11-27 | 209.62 | 212.00 | 212.00 | 208.72 | 10,341,300 |
| 2018-11-26 | 208.94 | 210.10 | 211.03 | 208.93 | 7,545,901 |
| 2018-11-23 | 204.06 | 205.36 | 205.84 | 203.70 | 910,863 |
| 2018-11-21 | 204.81 | 204.30 | 206.33 | 204.12 | 3,893,474 |
| 2018-11-20 | 207.13 | 204.00 | 207.22 | 204.00 | 5,670,493 |
| 2018-11-19 | 209.29 | 207.49 | 209.82 | 207.10 | 3,387,023 |
| 2018-11-16 | 208.95 | 209.01 | 209.98 | 208.91 | 2,722,997 |
| 2018-11-15 | 207.28 | 209.36 | 209.85 | 206.65 | 3,287,544 |
| 2018-11-14 | 209.89 | 208.05 | 210.90 | 207.68 | 2,568,920 |
| 2018-11-13 | 209.91 | 209.52 | 210.67 | 209.00 | 1,755,091 |
| 2018-11-12 | 209.16 | 209.33 | 210.61 | 209.02 | 1,526,797 |
| 2018-11-09 | 209.42 | 209.36 | 210.1159 | 208.56 | 1,980,801 |
| 2018-11-08 | 208.62 | 209.23 | 209.70 | 207.871 | 3,498,370 |
| 2018-11-07 | 207.91 | 208.84 | 209.75 | 207.71 | 3,392,595 |
| 2018-11-06 | 202.62 | 207.05 | 207.13 | 202.15 | 4,648,657 |
| 2018-11-05 | 198.68 | 199.33 | 200.30 | 198.68 | 1,111,154 |
| 2018-11-02 | 200.97 | 198.21 | 201.54 | 197.81 | 1,853,113 |
| 2018-11-01 | 199.02 | 200.14 | 200.66 | 198.42 | 1,820,597 |
| 2018-10-31 | 198.01 | 198.40 | 199.38 | 197.185 | 2,597,000 |
News, Short Squeeze, Breakout and More Instantly...
-
The last time there was a market crash, it was COVID-19-related concerns that sent investors into a panic. While the markets have recovered since then, amidst uncertainty about the strength of the economy and the possibility of a second coronavirus wave, the feeling is that another crash is comi...
-
DocuSign (NASDAQ: DOCU) stock has been on a tear over the past year, handing shareholders almost a four-bagger over that short time period. With this incredible gain in the rearview mirror, investors may think they've missed out on a winning stock, but that's not the case. Stock retur...
-
SmileDirectClub (NASDAQ: SDC) isn't smiling about its relationship with Delta Dental Plans. The company announced that it is suing the largest specialty dental insurer for its refusal to cover SmileDirectClub's aligner therapy, the product it is known for. The company is bringing its suit a...