AET Quote Trading Chart Aetna Inc.

$ Last:

0.33% Change Percent:

$212.57 Open:

$212.70 Previous Close:

$213.36 High:

$211.79 Low:

11,862,705 Volume:

12/31/1969 07:00:00 pm Last Trade Date Time:

Quotes are delayed by 15 to 20 minutes.

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

Stock Information

Aetna Inc. Company Name:

AET Stock Symbol:

NYSE Market:

Aetna Inc. Website:

Aetna Inc. Logo

Get AET Alerts

News, Short Squeeze, Breakout and More Instantly...