Dividends Calendar   Earnings Calendar
AET

AET  |  Aetna Inc

Healthcare sector

Historical Data

Date Price Open High Low Vol Change ER
Nov 28, 2018 212.70 212.59
213.36
211.95
11.86M 0.33%
Nov 27, 2018 212.00 209.62
212.00
208.72
10.34M 0.90%
Nov 26, 2018 210.10 208.94
211.03
208.93
7.55M 2.31%
Nov 23, 2018 205.36 204.06
205.84
203.70
910.86K 0.52%
Nov 21, 2018 204.30 204.81
206.33
204.12
3.89M 0.15%
Nov 20, 2018 204.00 207.13
207.22
204.00
5.67M -1.68%
Nov 19, 2018 207.49 209.29
209.82
207.10
3.39M -0.73%
Nov 16, 2018 209.01 208.95
209.98
208.91
2.72M -0.17%
Nov 15, 2018 209.36 207.28
209.85
206.65
3.29M 0.63%
Nov 14, 2018 208.05 209.89
210.90
207.68
2.57M -0.7%
Nov 13, 2018 209.52 209.91
210.67
209.00
1.76M 0.09%
Nov 12, 2018 209.33 209.16
210.61
209.02
1.53M -0.01%
Nov 9, 2018 209.36 209.42
210.12
208.56
1.98M 0.06%
Nov 8, 2018 209.23 208.62
209.70
207.87
3.50M 0.19%
Nov 7, 2018 208.84 207.91
209.75
207.71
3.39M 0.86%
Nov 6, 2018 207.05 202.62
207.13
202.15
4.65M 3.87%
Nov 5, 2018 199.33 198.68
200.30
198.68
1.11M 0.57%
Nov 2, 2018 198.21 200.97
201.54
197.81
1.85M -0.96%
Nov 1, 2018 200.14 199.02
200.66
198.42
1.82M 0.88%
Oct 31, 2018 198.40 198.01
199.38
197.19
2.60M 0.38%
Oct 30, 2018 197.65 197.26
197.65
194.76
1.35M 1.29%
Oct 29, 2018 195.13 196.44
197.32
194.39
1.73M -0.08%
Oct 26, 2018 195.29 195.39
196.35
194.27
2.30M -0.4%
Oct 25, 2018 196.07 195.64
197.29
195.13
4.08M 0.41%
Oct 24, 2018 195.27 198.80
199.43
195.27
3.30M -2.04%
Oct 23, 2018 199.34 197.64
199.97
197.00
1.39M -0.08%
Oct 22, 2018 199.49 200.19
201.40
199.00
1.11M -0.35%
Oct 19, 2018 200.19 201.39
202.47
200.17
2.06M -0.65%
Oct 18, 2018 201.49 201.27
202.10
200.56
1.76M 0.10%
Oct 17, 2018 201.29 200.60
201.66
200.33
1.62M -5.36%


Jump to (Finance sites)

Google    
         

Peers / Similar stocks 

xlv  unh  cnc  antm  hum  ci  wcg 

Other stocks 

baba  apc  mgm  urbn  tgt  cmg  swn  pfe  tivo  vfc  mmyt  xray 

Support this project

If you want to help pay for server cost or for improving this tool. You can send it via Paypal.
More features coming soon :)

Social Media 




Recommended Books

Investing For Dummies
Buy on Amazon

In the world of investing, slow and steady wins the race. With this mantra in mind, trusted author and finance guru Eric Tyson is back with the latest edition of the #1 bestselling book, Investing For Dummies, to help you achieve your investment goals.