Dark

AET
Aetna Inc.
stock NYSE

Inactive

Nov 28, 2018

212.70USD+0.330%(+0.70)11,862,898

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2018-11-28	212.5700	213.3600	211.7900	212.7000	+0.330%	11,862,898	0.000%
2018-11-27	209.6200	212.0000	208.7200	212.0000	+0.904%	10,341,426	+0.330%
2018-11-26	208.9400	211.0300	208.9300	210.1000	+2.308%	7,546,009	+1.238%
2018-11-23	204.0600	205.8400	203.7000	205.3600	+0.519%	910,863	+3.574%
2018-11-21	204.8100	206.3300	204.1200	204.3000	+0.147%	3,893,674	+4.112%
2018-11-20	207.1300	207.2200	204.0000	204.0000	-1.682%	5,670,693	+4.265%
2018-11-19	209.2900	209.8200	207.1000	207.4900	-0.727%	3,387,040	+2.511%
2018-11-16	208.9500	209.9800	208.9100	209.0100	-0.167%	2,723,076	+1.765%
2018-11-15	207.2800	209.8500	206.6500	209.3600	+0.630%	3,287,744	+1.595%
2018-11-14	209.8900	210.9000	207.6800	208.0500	-0.702%	2,569,120	+2.235%
2018-11-13	209.9100	210.6700	209.0000	209.5200	+0.091%	1,755,291	+1.518%
2018-11-12	209.1600	210.6100	209.0200	209.3300	-0.014%	1,526,813	+1.610%
2018-11-09	209.4200	210.1159	208.5600	209.3600	+0.062%	1,980,960	+1.595%
2018-11-08	208.6200	209.7000	207.8710	209.2300	+0.187%	3,498,517	+1.658%
2018-11-07	207.9100	209.7500	207.7100	208.8400	+0.865%	3,392,648	+1.848%
2018-11-06	202.6200	207.1300	202.1500	207.0500	+3.873%	4,648,846	+2.729%
2018-11-05	198.6800	200.3000	198.6800	199.3300	+0.565%	1,111,354	+6.707%
2018-11-02	200.9700	201.5400	197.8100	198.2100	-0.964%	1,853,147	+7.310%
2018-11-01	199.0200	200.6600	198.4200	200.1400	+0.877%	1,820,787	+6.276%
2018-10-31	198.0100	199.3800	197.1850	198.4000	+0.379%	2,597,141	+7.208%
2018-10-30	197.2600	197.6500	194.7600	197.6500	+1.291%	1,351,580	+7.614%
2018-10-29	196.4400	197.3200	194.3900	195.1300	-0.082%	1,729,048	+9.004%
2018-10-26	195.3900	196.3545	194.2700	195.2900	-0.398%	2,298,621	+8.915%
2018-10-25	195.6400	197.2900	195.1300	196.0700	+0.410%	4,080,849	+8.482%
2018-10-24	198.8000	199.4300	195.2700	195.2700	-2.042%	3,302,162	+8.926%
2018-10-23	197.6400	199.9700	197.0000	199.3400	-0.075%	1,386,471	+6.702%
2018-10-22	200.1900	201.4000	199.0000	199.4900	-0.350%	1,108,300	+6.622%
2018-10-19	201.3900	202.4700	200.1700	200.1900	-0.645%	2,063,890	+6.249%
2018-10-18	201.2700	202.1000	200.5600	201.4900	+0.099%	1,757,005	+5.564%
2018-10-17	200.6000	201.6600	200.3300	201.2900	+0.399%	1,615,624	+5.668%
2018-10-16	199.7700	200.5500	198.7801	200.4900	+0.779%	2,509,302	+6.090%
2018-10-15	200.7700	201.1350	198.9400	198.9400	-1.030%	1,839,742	+6.917%
2018-10-12	199.7700	201.3600	199.2200	201.0100	+1.035%	1,919,685	+5.816%
2018-10-11	202.7800	203.2100	198.6400	198.9500	-2.193%	4,309,932	+6.911%
2018-10-10	205.5000	206.6500	203.4100	203.4100	-0.152%	5,793,174	+4.567%
2018-10-09	204.2500	204.6400	203.2400	203.7200	-0.191%	964,234	+4.408%
2018-10-08	203.7400	204.6200	203.2000	204.1100	+0.191%	1,544,797	+4.209%
2018-10-05	204.5500	204.7500	203.2700	203.7200	-0.284%	898,599	+4.408%
2018-10-04	203.4600	204.5189	203.3400	204.3000	+0.368%	1,247,776	+4.112%
2018-10-03	202.6300	204.1400	202.6300	203.5500	+0.197%	1,296,861	+4.495%
2018-10-02	203.6100	203.9800	202.9000	203.1500	-0.221%	1,890,279	+4.701%
2018-10-01	203.2900	204.7000	202.6000	203.6000	+0.370%	1,256,258	+4.470%
2018-09-28	202.9100	203.3900	201.7900	202.8500	+0.084%	2,454,067	+4.856%
2018-09-27	202.7700	203.5100	201.8700	202.6800	+0.456%	2,241,398	+4.944%
2018-09-26	201.9400	203.0000	201.2600	201.7600	+0.064%	978,495	+5.422%
2018-09-25	203.7800	204.2700	199.9500	201.6300	-0.870%	3,438,519	+5.490%
2018-09-24	203.6400	204.6500	202.6800	203.4000	-0.426%	1,209,105	+4.572%
2018-09-21	205.6600	206.0000	203.7000	204.2700	-0.453%	4,885,546	+4.127%
2018-09-20	205.6300	206.3300	205.2000	205.2000	-0.229%	2,066,832	+3.655%
2018-09-19	205.5100	206.6600	204.9700	205.6700	+0.112%	1,230,249	+3.418%
2018-09-18	204.5000	206.2800	204.1700	205.4400	+0.327%	1,846,303	+3.534%
2018-09-17	203.0100	205.5800	202.7400	204.7700	+0.996%	3,436,560	+3.873%
2018-09-14	203.3400	203.8600	202.7500	202.7500	-0.138%	1,878,047	+4.908%
2018-09-13	203.9800	204.2000	203.0300	203.0300	-0.197%	2,067,487	+4.763%
2018-09-12	202.0900	203.5200	201.7800	203.4300	+0.613%	1,484,532	+4.557%
2018-09-11	201.0100	202.2400	200.1600	202.1900	+0.567%	1,592,894	+5.198%
2018-09-10	203.3600	203.6100	201.0500	201.0500	-1.000%	2,339,286	+5.795%
2018-09-07	202.3200	203.7400	202.3200	203.0800	+0.227%	3,057,047	+4.737%
2018-09-06	202.2900	203.4700	201.7050	202.6200	+0.342%	3,076,194	+4.975%
2018-09-05	199.1800	202.9700	197.9500	201.9300	+1.320%	4,018,964	+5.334%
2018-09-04	200.4000	200.8800	198.6700	199.3000	-0.484%	1,269,112	+6.724%
2018-08-31	199.3900	200.3500	198.8101	200.2700	+0.351%	1,389,357	+6.207%
2018-08-30	198.7500	199.7800	198.4600	199.5700	+0.151%	925,988	+6.579%
2018-08-29	199.0000	199.6100	198.4500	199.2700	+0.206%	1,466,051	+6.740%
2018-08-28	197.8600	199.0000	197.7300	198.8600	+0.485%	1,649,917	+6.960%
2018-08-27	197.5500	198.1200	197.2300	197.9000	+0.319%	701,660	+7.479%
2018-08-24	196.4800	197.7300	196.4800	197.2700	+0.290%	1,429,991	+7.822%
2018-08-23	197.7500	197.7500	196.5700	196.7000	-0.541%	1,700,166	+8.134%
2018-08-22	198.1800	199.2550	197.7000	197.7700	-0.292%	1,962,107	+7.549%
2018-08-21	199.1500	199.5500	198.3500	198.3500	-0.586%	2,014,352	+7.235%
2018-08-20	199.0000	199.9500	198.8900	199.5200	+0.332%	931,717	+6.606%
2018-08-17	199.2200	199.3200	197.9600	198.8600	+0.197%	879,519	+6.960%
2018-08-16	197.0400	199.0500	196.9800	198.4700	+0.598%	2,018,826	+7.170%
2018-08-15	196.4000	197.3900	196.0400	197.2900	+0.173%	1,465,634	+7.811%
2018-08-14	194.6300	197.6300	194.6000	196.9500	+1.150%	2,122,805	+7.997%
2018-08-13	194.9700	195.4250	193.9700	194.7100	+0.098%	1,456,354	+9.239%
2018-08-10	193.2900	194.5700	193.2000	194.5200	+0.382%	1,360,373	+9.346%
2018-08-09	193.5400	194.8800	193.3500	193.7800	+0.077%	2,107,031	+9.764%
2018-08-08	192.0000	194.8400	192.0000	193.6300	+2.891%	3,607,248	+9.849%
2018-08-07	188.5000	189.0000	188.1700	188.1900	-0.223%	1,123,072	+13.024%
2018-08-06	188.9100	189.0300	188.1600	188.6100	-0.064%	2,140,893	+12.772%
2018-08-03	187.7300	189.2500	187.1000	188.7300	+0.898%	1,021,753	+12.701%
2018-08-02	187.7100	189.2100	186.3900	187.0500	+0.139%	2,032,336	+13.713%
2018-08-01	189.0000	190.3200	186.6500	186.7900	-0.849%	3,064,937	+13.871%
2018-07-31	189.6500	190.2500	187.9450	188.3900	-0.670%	1,168,638	+12.904%
2018-07-30	189.2500	190.1095	189.0100	189.6600	+0.026%	1,437,743	+12.148%
2018-07-27	189.1700	190.1400	189.0100	189.6100	+0.243%	1,152,004	+12.178%
2018-07-26	190.2500	190.6950	189.0100	189.1500	+0.016%	877,185	+12.450%
2018-07-25	187.5600	189.2600	187.2800	189.1200	+0.832%	684,452	+12.468%
2018-07-24	187.5100	189.0900	187.5000	187.5600	-0.409%	2,122,993	+13.404%
2018-07-23	187.8800	188.8100	187.6800	188.3300	+0.593%	2,446,341	+12.940%
2018-07-20	189.4900	189.7100	187.2200	187.2200	-1.484%	6,394,357	+13.610%
2018-07-19	190.7900	190.9400	188.3400	190.0400	-0.674%	2,376,924	+11.924%
2018-07-18	191.0300	191.9100	190.9300	191.3300	-0.110%	1,187,869	+11.169%
2018-07-17	191.0700	191.9500	189.5200	191.5400	+0.047%	1,529,476	+11.047%
2018-07-16	191.8000	194.0000	191.0806	191.4500	-0.229%	1,544,956	+11.100%
2018-07-13	191.0600	193.2200	191.0000	191.8900	+0.424%	1,994,762	+10.845%
2018-07-12	187.9000	193.6600	187.4400	191.0800	+1.877%	4,981,666	+11.315%
2018-07-11	188.1100	188.4300	187.2600	187.5600	-0.372%	540,773	+13.404%
2018-07-10	188.0400	188.9300	187.7200	188.2600	+0.400%	1,015,215	+12.982%
2018-07-09	186.8100	189.0300	186.8100	187.5100	+0.698%	860,577	+13.434%
2018-07-06	185.0100	186.4500	184.9600	186.2100	+0.659%	2,134,532	+14.226%
2018-07-05	185.7800	186.3500	184.9100	184.9900	-0.113%	2,909,218	+14.979%
2018-07-03	185.6800	186.0600	184.8500	185.2000	-0.259%	666,839	+14.849%
2018-07-02	183.4700	185.6800	183.4700	185.6800	+1.188%	1,693,637	+14.552%
2018-06-29	185.4000	185.7900	183.4600	183.5000	-1.003%	2,504,581	+15.913%
2018-06-28	184.3900	186.3500	183.0100	185.3600	-1.832%	3,420,779	+14.750%
2018-06-27	187.5100	190.1500	187.3100	188.8200	+0.393%	1,471,977	+12.647%
2018-06-26	188.6300	189.7800	187.8700	188.0800	-0.791%	1,203,626	+13.090%
2018-06-25	190.6500	190.8600	188.7600	189.5800	-0.702%	1,278,785	+12.195%
2018-06-22	189.2700	191.5000	189.2700	190.9200	+0.936%	1,514,011	+11.408%
2018-06-21	190.3800	191.3000	189.1000	189.1500	-0.568%	1,038,748	+12.450%
2018-06-20	189.2000	190.7250	188.6700	190.2300	+0.502%	1,288,714	+11.812%
2018-06-19	186.3100	189.7900	186.0900	189.2800	+1.246%	1,508,914	+12.373%
2018-06-18	189.0900	189.2000	186.6700	186.9500	-1.346%	1,351,679	+13.774%
2018-06-15	187.5900	189.6100	187.5900	189.5000	+0.750%	2,971,664	+12.243%
2018-06-14	187.7700	188.6400	187.2000	188.0900	+0.357%	1,511,448	+13.084%
2018-06-13	185.0500	188.5200	184.9800	187.4200	+3.730%	4,058,187	+13.488%
2018-06-12	181.2200	182.2900	179.1500	180.6800	-0.758%	2,961,193	+17.722%
2018-06-11	180.8400	182.4100	180.1300	182.0600	+0.691%	1,654,016	+16.830%
2018-06-08	179.8700	180.8300	179.4300	180.8100	+0.595%	2,222,915	+17.637%
2018-06-07	179.1200	180.0000	178.2000	179.7400	+0.408%	2,410,176	+18.338%
2018-06-06	175.7900	179.0900	175.7500	179.0100	+1.913%	1,966,154	+18.820%
2018-06-05	176.0500	176.5900	174.9100	175.6500	-0.369%	1,834,495	+21.093%
2018-06-04	176.6000	177.1300	176.0300	176.3000	-0.170%	1,062,266	+20.647%
2018-06-01	176.6000	177.0000	176.0800	176.6000	+0.267%	1,674,412	+20.442%
2018-05-31	177.7100	177.7100	175.1000	176.1300	-0.978%	2,587,574	+20.763%
2018-05-30	177.4500	178.1700	176.9400	177.8700	+0.617%	1,342,468	+19.582%
2018-05-29	177.7000	178.0000	176.4700	176.7800	-0.986%	1,732,486	+20.319%
2018-05-25	177.1400	178.6050	176.4950	178.5400	+0.802%	953,150	+19.133%
2018-05-24	177.2500	177.5950	175.4700	177.1200	-0.124%	1,155,352	+20.088%
2018-05-23	177.0400	177.5700	176.3600	177.3400	+0.073%	1,277,358	+19.939%
2018-05-22	177.8800	178.9900	177.2100	177.2100	-0.287%	2,348,655	+20.027%
2018-05-21	177.8900	177.8900	176.6400	177.7200	+0.515%	1,183,659	+19.683%
2018-05-18	177.0700	177.5600	176.2500	176.8100	-0.124%	1,559,813	+20.299%
2018-05-17	177.4700	178.0600	176.7200	177.0300	-0.248%	1,447,860	+20.149%
2018-05-16	177.5000	177.9500	176.6900	177.4700	+0.209%	1,458,589	+19.851%
2018-05-15	177.6700	177.8700	176.6800	177.1000	-0.405%	1,610,935	+20.102%
2018-05-14	174.8100	177.9000	173.8300	177.8200	+1.803%	3,432,433	+19.615%
2018-05-11	171.0100	174.6700	169.1000	174.6700	+2.392%	3,204,840	+21.772%
2018-05-10	170.9900	172.3100	170.1500	170.5900	+0.012%	1,633,973	+24.685%
2018-05-09	170.8000	171.8400	170.0400	170.5700	-0.152%	1,988,938	+24.700%
2018-05-08	171.1900	171.4700	170.1900	170.8300	-0.333%	1,965,833	+24.510%
2018-05-07	172.3900	172.6950	171.3500	171.4000	-0.499%	2,032,205	+24.096%
2018-05-04	171.6800	173.2350	171.0200	172.2600	+0.076%	2,027,609	+23.476%
2018-05-03	176.3300	176.3300	171.5500	172.1300	-2.614%	3,741,793	+23.569%
2018-05-02	178.8400	179.0000	176.1100	176.7500	-1.097%	2,433,884	+20.339%
2018-05-01	179.6700	180.6800	178.3500	178.7100	-0.190%	1,921,289	+19.020%
2018-04-30	180.0200	181.0000	178.8600	179.0500	-0.461%	1,910,811	+18.794%
2018-04-27	178.7100	181.2600	178.7100	179.8800	+0.593%	1,101,825	+18.245%
2018-04-26	178.7200	179.9000	178.0500	178.8200	-0.095%	2,411,827	+18.946%
2018-04-25	177.0300	179.0400	176.5000	178.9900	+1.010%	1,292,884	+18.833%
2018-04-24	177.7400	178.4400	176.4300	177.2000	+0.056%	1,614,405	+20.034%
2018-04-23	177.0700	177.4200	176.1800	177.1000	+0.102%	2,282,493	+20.102%
2018-04-20	176.6800	177.0800	175.5800	176.9200	+0.278%	1,674,102	+20.224%
2018-04-19	177.0000	177.4100	175.4700	176.4300	-0.620%	1,243,606	+20.558%
2018-04-18	177.1000	178.2200	176.9550	177.5300	+0.135%	1,986,441	+19.811%
2018-04-17	177.1100	177.3900	175.2300	177.2900	+0.796%	2,547,743	+19.973%
2018-04-16	173.9400	177.6000	173.3800	175.8900	+1.712%	2,659,305	+20.928%
2018-04-13	173.9700	174.1300	172.4400	172.9300	-0.202%	2,350,757	+22.998%
2018-04-12	171.6700	173.8900	171.4100	173.2800	+1.174%	2,558,411	+22.749%
2018-04-11	172.6500	173.4500	170.8400	171.2700	-1.495%	2,382,497	+24.190%
2018-04-10	172.1700	174.1100	170.6900	173.8700	+1.370%	8,211,603	+22.333%
2018-04-09	170.6200	173.3900	169.4500	171.5200	+0.669%	3,074,787	+24.009%
2018-04-06	170.3000	170.9300	169.1900	170.3800	-0.193%	2,845,466	+24.839%
2018-04-05	170.7300	173.1200	170.1100	170.7100	+0.188%	2,011,275	+24.597%
2018-04-04	168.1600	170.9600	167.3800	170.3900	+0.966%	1,848,003	+24.831%
2018-04-03	168.6300	169.3800	168.1500	168.7600	+0.387%	1,952,516	+26.037%
2018-04-02	169.0100	169.3600	166.8850	168.1100	-0.527%	2,989,778	+26.524%
2018-03-29	169.7600	169.8200	168.1950	169.0000	-0.254%	2,775,436	+25.858%
2018-03-28	168.9400	170.3804	168.3700	169.4300	+0.636%	1,573,406	+25.539%
2018-03-27	170.7500	170.9500	168.0100	168.3600	-1.400%	2,177,157	+26.336%
2018-03-26	168.7700	171.0000	168.3700	170.7500	+1.570%	1,336,389	+24.568%
2018-03-23	169.5300	169.8100	168.0600	168.1100	-0.791%	1,530,217	+26.524%
2018-03-22	169.5500	170.5500	169.0300	169.4500	-0.329%	1,680,956	+25.524%
2018-03-21	171.3000	172.1000	169.9000	170.0100	-0.944%	1,980,297	+25.110%
2018-03-20	172.2900	172.7700	171.0100	171.6300	-0.250%	1,801,910	+23.929%
2018-03-19	173.9000	174.2600	171.5400	172.0600	-1.064%	1,405,417	+23.620%
2018-03-16	174.8800	175.1900	173.8500	173.9100	-0.389%	1,900,622	+22.305%
2018-03-15	176.5000	176.8600	174.1510	174.5900	-1.149%	1,873,698	+21.828%
2018-03-14	177.5800	177.6800	176.1600	176.6200	-0.462%	1,888,097	+20.428%
2018-03-13	177.4600	177.6200	176.8742	177.4400	+0.209%	2,333,996	+19.872%
2018-03-12	177.4000	178.1200	177.0700	177.0700	-0.175%	3,340,672	+20.122%
2018-03-09	176.8100	178.0200	176.1400	177.3800	+0.641%	1,605,933	+19.912%
2018-03-08	178.4900	178.5300	175.6100	176.2500	-1.338%	3,374,669	+20.681%
2018-03-07	177.5000	178.6400	177.0200	178.6400	+0.230%	2,097,736	+19.066%
2018-03-06	178.6000	178.6700	177.5900	178.2300	-0.129%	1,347,146	+19.340%
2018-03-05	177.2000	178.9100	176.7400	178.4600	+0.524%	1,736,794	+19.186%
2018-03-02	176.2200	177.8300	175.5600	177.5300	+0.612%	1,386,603	+19.811%
2018-03-01	177.0600	178.3900	175.9210	176.4500	-0.345%	1,738,016	+20.544%
2018-02-28	176.6700	178.2400	176.3435	177.0600	+0.448%	2,102,342	+20.129%
2018-02-27	176.1000	177.4300	176.0200	176.2700	+0.296%	1,227,574	+20.667%
2018-02-26	175.8300	176.5300	174.9200	175.7500	+0.114%	1,515,552	+21.024%
2018-02-23	175.1200	176.0400	174.2700	175.5500	+0.280%	1,820,330	+21.162%
2018-02-22	176.5400	176.8900	174.9900	175.0600	-0.404%	1,432,355	+21.501%
2018-02-21	178.0000	178.6600	175.7700	175.7700	-1.269%	3,276,276	+21.010%
2018-02-20	178.0000	178.6900	176.6600	178.0300	-0.269%	1,909,848	+19.474%
2018-02-16	176.7400	178.8700	176.6300	178.5100	+0.756%	2,138,566	+19.153%
2018-02-15	177.2800	178.0200	175.8900	177.1700	+0.226%	2,274,853	+20.054%
2018-02-14	177.8100	178.5700	176.7300	176.7700	-0.980%	1,914,517	+20.326%
2018-02-13	177.0400	178.7500	176.8200	178.5200	+0.643%	2,011,684	+19.146%
2018-02-12	176.5800	178.8600	175.4000	177.3800	+0.561%	4,543,760	+19.912%
2018-02-09	178.6600	178.8500	173.6100	176.3900	-0.904%	4,046,536	+20.585%
2018-02-08	181.8000	181.9000	178.0000	178.0000	-1.923%	3,694,747	+19.494%
2018-02-07	181.4900	184.1200	181.3900	181.4900	-0.286%	2,124,010	+17.197%
2018-02-06	179.3600	183.5100	178.8000	182.0100	+0.586%	3,450,629	+16.862%
2018-02-05	184.4900	185.3900	180.7800	180.9500	-2.189%	2,997,179	+17.546%
2018-02-02	186.7000	187.3900	184.5700	185.0000	-1.275%	2,199,459	+14.973%
2018-02-01	186.5200	188.8500	186.1600	187.3900	+0.305%	2,596,868	+13.507%
2018-01-31	188.6500	190.5700	186.8200	186.8200	-0.569%	3,425,968	+13.853%
2018-01-30	186.2600	189.7900	185.4100	187.8900	-3.020%	6,423,996	+13.205%
2018-01-29	192.9600	194.4000	192.5600	193.7400	+0.331%	1,363,998	+9.786%
2018-01-26	192.7200	193.1000	191.5600	193.1000	+0.641%	2,743,011	+10.150%
2018-01-25	190.1400	192.9300	190.0000	191.8700	+0.910%	2,613,132	+10.856%
2018-01-24	189.4700	190.9400	189.4700	190.1400	+0.438%	2,464,251	+11.865%
2018-01-23	189.0000	189.6350	188.1200	189.3100	-0.016%	1,990,561	+12.355%
2018-01-22	188.4000	189.6100	188.0000	189.3400	+0.820%	2,576,511	+12.338%
2018-01-19	186.0300	187.9500	185.3550	187.8000	+1.245%	3,419,934	+13.259%
2018-01-18	184.8800	186.4100	184.8800	185.4900	+0.211%	2,219,631	+14.669%
2018-01-17	185.1700	185.6600	184.1350	185.1000	+0.249%	1,775,997	+14.911%
2018-01-16	184.4400	185.3900	184.1700	184.6400	+0.239%	2,335,390	+15.197%
2018-01-12	184.3000	185.1700	183.7100	184.2000	-0.005%	2,414,565	+15.472%
2018-01-11	183.4300	184.3600	183.3400	184.2100	+0.398%	3,596,313	+15.466%
2018-01-10	182.3100	184.0100	182.2000	183.4800	-0.065%	4,153,123	+15.925%
2018-01-09	184.5800	185.5290	182.0000	183.6000	-0.569%	3,756,891	+15.850%
2018-01-08	185.4700	186.3600	184.6500	184.6500	-0.624%	2,049,681	+15.191%
2018-01-05	183.7000	186.0000	183.5000	185.8100	+1.331%	3,674,430	+14.472%
2018-01-04	181.8700	184.3900	181.8400	183.3700	+0.864%	3,321,466	+15.995%
2018-01-03	180.7500	181.9600	180.1000	181.8000	+0.614%	2,332,119	+16.997%
2018-01-02	180.9400	181.9600	180.0600	180.6900	+0.166%	2,942,274	+17.715%
2017-12-29	181.3600	181.6000	179.9501	180.3900	-0.463%	1,359,114	+17.911%
2017-12-28	181.0000	181.2300	180.0000	181.2300	+0.210%	812,056	+17.365%
2017-12-27	180.8000	180.9000	179.5900	180.8500	+0.238%	989,975	+17.611%
2017-12-26	179.7400	181.1000	179.5000	180.4200	+0.256%	747,608	+17.892%
2017-12-22	180.9200	181.5300	179.6600	179.9600	-0.426%	1,783,157	+18.193%
2017-12-21	179.5500	181.7900	179.2500	180.7300	+0.657%	2,284,336	+17.689%
2017-12-20	178.5900	180.6300	178.5400	179.5500	+0.419%	1,972,844	+18.463%
2017-12-19	177.5500	179.3500	177.2800	178.8000	+0.823%	2,972,640	+18.960%
2017-12-18	179.8300	180.1800	177.1900	177.3400	-1.313%	3,346,326	+19.939%
2017-12-15	178.5800	180.6200	178.1600	179.7000	+0.678%	5,656,868	+18.364%
2017-12-14	179.1500	180.0900	178.2400	178.4900	-0.346%	3,621,530	+19.166%
2017-12-13	180.9800	182.1600	178.9700	179.1100	-1.224%	4,735,397	+18.754%
2017-12-12	181.3300	182.4350	181.1200	181.3300	-0.132%	3,211,907	+17.300%
2017-12-11	182.9700	183.3199	181.3700	181.5700	-0.635%	3,405,037	+17.145%
2017-12-08	179.3000	182.8000	179.1214	182.7300	+2.181%	4,553,173	+16.401%
2017-12-07	178.7300	179.2300	176.9200	178.8300	-0.039%	4,486,092	+18.940%
2017-12-06	178.0600	179.7200	178.0600	178.9000	+0.118%	5,898,474	+18.893%
2017-12-05	178.7200	180.8000	178.6000	178.6900	-0.006%	6,229,806	+19.033%
2017-12-04	184.8700	185.2600	178.5100	178.7000	-1.440%	23,978,514	+19.026%
2017-12-01	181.6500	182.0000	176.5921	181.3100	+0.627%	3,881,343	+17.313%
2017-11-30	179.9000	192.3700	179.0410	180.1800	+0.340%	12,048,375	+18.049%
2017-11-29	177.9100	180.9600	177.0850	179.5700	+0.408%	1,624,546	+18.450%
2017-11-28	176.4100	179.2500	175.0300	178.8400	+1.562%	1,538,781	+18.933%
2017-11-27	175.8000	176.9600	174.8000	176.0900	-0.210%	1,463,037	+20.791%
2017-11-24	176.3500	177.0900	175.1500	176.4600	+0.125%	536,797	+20.537%
2017-11-22	176.5300	178.1750	175.4000	176.2400	-0.119%	1,327,765	+20.688%
2017-11-21	175.6500	177.5800	175.1100	176.4500	+0.863%	2,194,289	+20.544%
2017-11-20	172.9500	176.4000	171.0000	174.9400	+1.005%	2,837,977	+21.585%
2017-11-17	174.3000	175.3000	172.9900	173.2000	-0.893%	1,742,806	+22.806%
2017-11-16	171.5800	174.9600	170.5000	174.7600	+2.199%	2,175,481	+21.710%
2017-11-15	171.1200	172.1900	170.1500	171.0000	-0.483%	1,719,846	+24.386%
2017-11-14	172.2500	172.5300	170.7100	171.8300	-0.688%	1,429,067	+23.785%
2017-11-13	174.3100	174.4300	172.0200	173.0200	-1.199%	2,193,487	+22.934%
2017-11-10	172.5900	175.5850	171.3800	175.1200	+1.501%	2,241,286	+21.460%
2017-11-09	174.4200	175.3200	171.2600	172.5300	-1.659%	2,139,480	+23.283%
2017-11-08	176.6000	178.6600	175.3500	175.4400	-0.786%	2,703,534	+21.238%
2017-11-07	177.1100	178.0000	175.8700	176.8300	-0.068%	2,216,199	+20.285%
2017-11-06	178.0000	178.5000	176.0100	176.9500	-0.023%	2,977,807	+20.203%
2017-11-03	173.0600	182.9500	170.2600	176.9900	+2.710%	5,653,134	+20.176%
2017-11-02	171.0500	172.9950	170.7400	172.3200	+0.303%	1,955,632	+23.433%
2017-11-01	170.9200	172.2700	169.6900	171.8000	+1.041%	2,368,436	+23.807%
2017-10-31	169.2700	170.7700	164.5200	170.0300	-0.701%	4,366,391	+25.096%
2017-10-30	172.3500	173.5300	170.8500	171.2300	-1.092%	3,123,866	+24.219%
2017-10-27	180.4800	180.5700	172.5800	173.1200	-3.068%	12,494,482	+22.863%
2017-10-26	160.1300	184.9800	160.0000	178.6000	+11.541%	5,340,458	+19.093%
2017-10-25	159.4800	160.7500	159.2600	160.1200	+0.025%	1,400,703	+32.838%
2017-10-24	160.7600	161.2400	159.2300	160.0800	-0.861%	1,805,868	+32.871%
2017-10-23	161.9100	162.5700	160.2300	161.4700	+0.392%	1,611,864	+31.727%
2017-10-20	158.2500	161.1600	157.9600	160.8400	+2.030%	1,781,609	+32.243%
2017-10-19	157.4700	158.0100	155.6801	157.6400	+0.133%	1,909,582	+34.928%
2017-10-18	156.3700	158.4800	155.8100	157.4300	+0.981%	2,838,410	+35.108%
2017-10-17	150.7900	156.2730	150.7900	155.9000	+2.945%	1,922,961	+36.434%
2017-10-16	152.3000	153.0400	150.9000	151.4400	-1.058%	1,406,432	+40.452%
2017-10-13	151.3100	153.4800	149.6900	153.0600	-0.926%	2,000,518	+38.965%
2017-10-12	156.4500	156.5500	154.1100	154.4900	-1.158%	1,668,864	+37.679%
2017-10-11	155.9700	157.3200	154.0000	156.3000	+0.128%	2,157,228	+36.084%
2017-10-10	158.1400	158.2900	155.7500	156.1000	-1.346%	1,701,282	+36.259%
2017-10-09	161.1700	161.3350	157.9300	158.2300	-1.891%	1,179,891	+34.425%
2017-10-06	161.5500	162.3900	161.1800	161.2800	-0.006%	993,425	+31.882%
2017-10-05	163.0900	163.0900	160.8800	161.2900	-1.176%	1,529,436	+31.874%
2017-10-04	163.2700	164.0000	162.8000	163.2100	+0.123%	1,102,175	+30.323%
2017-10-03	160.6600	163.3400	160.3100	163.0100	+1.602%	1,563,615	+30.483%
2017-10-02	159.1600	160.6900	159.0200	160.4400	+0.899%	1,313,473	+32.573%
2017-09-29	157.4200	159.0700	157.0000	159.0100	+1.087%	2,038,370	+33.765%
2017-09-28	154.0300	157.4000	153.9100	157.3000	+2.004%	1,684,523	+35.219%
2017-09-27	153.6200	154.8600	151.6600	154.2100	+0.489%	2,688,133	+37.929%
2017-09-26	152.4200	154.5100	152.4200	153.4600	+0.974%	1,926,287	+38.603%
2017-09-25	153.8100	154.8400	151.9600	151.9800	-1.035%	1,354,669	+39.953%
2017-09-22	153.5000	155.2600	150.4300	153.5700	+0.117%	3,405,071	+38.504%
2017-09-21	154.8200	154.8200	153.3200	153.3900	-1.058%	1,319,388	+38.666%
2017-09-20	155.9900	155.9900	154.1000	155.0300	-0.647%	1,624,328	+37.199%
2017-09-19	161.5800	161.5800	154.5200	156.0400	-3.081%	3,191,345	+36.311%
2017-09-18	162.7800	162.9800	160.9200	161.0000	-1.033%	1,606,640	+32.112%
2017-09-15	162.2000	163.1700	162.1300	162.6800	-0.061%	1,977,656	+30.747%
2017-09-14	162.0000	163.5700	161.8000	162.7800	+0.296%	1,419,304	+30.667%
2017-09-13	162.9800	164.3000	162.0700	162.3000	-0.325%	1,311,975	+31.054%
2017-09-12	163.6400	164.5200	162.4200	162.8300	-0.233%	2,148,347	+30.627%
2017-09-11	162.8400	164.0500	162.8200	163.2100	+0.233%	2,447,048	+30.323%
2017-09-08	159.9500	163.1600	159.8000	162.8300	+1.610%	2,081,230	+30.627%
2017-09-07	158.6900	160.4100	158.4900	160.2500	+0.939%	1,786,433	+32.730%
2017-09-06	158.6700	158.9500	157.5600	158.7600	+0.316%	1,558,827	+33.976%
2017-09-05	156.8400	158.6300	156.5050	158.2600	+0.044%	1,821,666	+34.399%
2017-09-01	157.7800	159.0000	156.7950	158.1900	+0.311%	1,141,164	+34.459%
2017-08-31	157.5500	157.8500	156.8300	157.7000	+0.510%	2,647,728	+34.876%
2017-08-30	156.2100	157.4900	156.2000	156.9000	+0.307%	881,792	+35.564%
2017-08-29	155.5900	156.6100	155.3400	156.4200	-0.070%	1,275,725	+35.980%
2017-08-28	156.2600	157.0400	155.9100	156.5300	+0.275%	995,864	+35.884%
2017-08-25	156.3300	157.4900	155.9700	156.1000	-0.032%	1,041,800	+36.259%
2017-08-24	156.7900	157.2800	155.8000	156.1500	-0.281%	1,186,998	+36.215%
2017-08-23	156.2300	157.0500	155.7100	156.5900	-0.045%	1,324,796	+35.832%
2017-08-22	154.7400	156.9900	154.4500	156.6600	+1.241%	1,138,123	+35.772%
2017-08-21	154.7000	155.2800	154.2200	154.7400	+0.188%	1,295,604	+37.456%
2017-08-18	154.0800	155.4250	153.7600	154.4500	-0.873%	1,781,975	+37.714%
2017-08-17	155.8800	157.2900	154.9100	155.8100	-0.058%	1,818,211	+36.512%
2017-08-16	156.5600	156.9600	155.6500	155.9000	+0.090%	1,242,632	+36.434%
2017-08-15	156.2300	157.2200	155.7600	155.7600	+0.058%	1,698,002	+36.556%
2017-08-14	153.2900	155.9800	152.8600	155.6700	+2.314%	3,204,523	+36.635%
2017-08-11	152.8100	153.1700	151.7800	152.1500	-0.177%	1,791,511	+39.796%
2017-08-10	154.9700	155.6799	152.1700	152.4200	-2.031%	2,531,920	+39.549%
2017-08-09	156.2300	156.6000	155.0900	155.5800	-0.442%	3,135,015	+36.714%
2017-08-08	156.8000	157.6750	155.8800	156.2700	-0.459%	1,577,625	+36.111%
2017-08-07	156.7800	157.7900	156.3309	156.9900	+0.128%	1,283,623	+35.486%
2017-08-04	159.7800	161.6900	156.0100	156.7900	-1.104%	3,112,740	+35.659%
2017-08-03	160.6900	160.9900	156.2200	158.5400	+2.456%	3,621,042	+34.162%
2017-08-02	154.9900	156.0400	154.1500	154.7400	+0.129%	2,525,047	+37.456%
2017-08-01	154.8700	155.7300	154.2700	154.5400	+0.149%	1,545,588	+37.634%
2017-07-31	155.5800	156.0400	154.2400	154.3100	-0.631%	1,471,545	+37.839%
2017-07-28	154.0800	155.6200	153.4400	155.2900	+0.903%	1,697,472	+36.970%
2017-07-27	155.4000	155.5600	153.0500	153.9000	-1.150%	1,692,256	+38.207%
2017-07-26	155.7400	156.5200	155.1500	155.6900	-0.358%	2,152,478	+36.618%
2017-07-25	157.1500	157.5550	155.9900	156.2500	+0.109%	1,758,042	+36.128%
2017-07-24	156.6000	156.8700	155.4100	156.0800	-0.147%	1,288,722	+36.276%
2017-07-21	155.6300	156.4900	155.2400	156.3100	+0.372%	1,225,215	+36.076%
2017-07-20	154.1500	155.9700	153.9200	155.7300	+0.966%	1,827,625	+36.583%
2017-07-19	153.2500	154.9400	153.2500	154.2400	+0.607%	1,673,991	+37.902%
2017-07-18	154.7300	155.0000	152.6000	153.3100	-1.090%	2,499,876	+38.739%
2017-07-17	155.4600	155.8100	154.6500	155.0000	-0.174%	2,107,480	+37.226%
2017-07-14	154.9800	155.9300	154.4500	155.2700	+0.148%	1,988,982	+36.987%
2017-07-13	154.8100	155.5900	153.7100	155.0400	+0.285%	2,332,511	+37.190%
2017-07-12	153.9700	155.0900	153.8200	154.6000	+0.364%	1,607,399	+37.581%
2017-07-11	153.4700	154.5600	152.5500	154.0400	0.000%	2,023,038	+38.081%
2017-07-10	153.3900	154.7695	153.3900	154.0400	+0.104%	1,385,394	+38.081%
2017-07-07	152.9300	154.2600	152.6000	153.8800	+1.018%	1,412,354	+38.225%
2017-07-06	153.2900	153.6650	151.8000	152.3300	-0.652%	1,545,787	+39.631%
2017-07-05	151.8700	154.5000	151.7900	153.3300	+0.610%	1,790,436	+38.720%
2017-07-03	152.6300	153.4400	151.9200	152.4000	+0.375%	2,199,625	+39.567%
2017-06-30	151.9900	152.9000	151.3800	151.8300	+0.033%	1,612,507	+40.091%
2017-06-29	152.5100	152.5100	150.8800	151.7800	-0.105%	1,410,827	+40.137%
2017-06-28	152.3900	153.1800	151.5200	151.9400	+0.496%	1,681,728	+39.989%
2017-06-27	151.3500	152.1000	150.3900	151.1900	0.000%	1,578,695	+40.684%
2017-06-26	152.2000	152.2800	150.4100	151.1900	-0.598%	1,490,916	+40.684%
2017-06-23	153.0200	153.5099	151.7200	152.1000	-0.575%	2,015,725	+39.842%
2017-06-22	152.0600	155.1500	152.0100	152.9800	+0.579%	2,175,992	+39.038%
2017-06-21	151.7100	152.8114	151.2501	152.1000	+0.330%	1,555,274	+39.842%
2017-06-20	151.5800	152.2100	151.1001	151.6000	-0.086%	1,328,836	+40.303%
2017-06-19	151.0000	152.3500	150.8000	151.7300	+0.757%	1,561,781	+40.183%
2017-06-16	149.5000	150.9900	149.2300	150.5900	+0.864%	2,752,559	+41.244%
2017-06-15	149.8100	150.3400	148.8400	149.3000	-0.553%	1,556,173	+42.465%
2017-06-14	148.8300	150.2800	148.4500	150.1300	+0.914%	1,614,671	+41.677%
2017-06-13	148.1300	149.6000	147.6000	148.7700	+0.622%	2,051,223	+42.972%

document.getElementById("KZJBvl").onerror = function(){this.style.display='none';}; .dark-mode .XbPbCD{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .XbPbCD{ color: #333333; background-color: white; border: 2px solid #333333; }AETAetna Inc.stock NYSE

AET
Aetna Inc.
stock NYSE