The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

Aetna

  • AET
  • NYSE
  • Other Services
  • Latest 78.73
  • Currency US$
  • Change 1.20
  • Percent Change 1.548 %
  • Volume 3,041,169
  • Fri Aug 1, 2014 04:00 PM EDT NYSE data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 78.73 Last Trade: Aug 1, 2014
Date High Low Open Close Volume
Aug 1 79.00 77.08 77.20 78.73 3,041,169
Jul 31 78.77 76.11 78.56 77.53 6,150,743
Jul 30 82.72 78.60 82.48 79.74 4,767,419
Jul 29 84.00 81.40 83.09 81.88 4,718,010
Jul 28 84.89 83.49 83.73 84.82 2,173,817
Jul 25 83.76 81.87 82.27 83.39 3,149,679
Jul 24 84.85 84.01 84.50 84.16 2,235,261
Jul 23 85.20 84.37 85.16 84.54 1,021,770
Jul 22 85.72 84.21 84.40 84.87 2,518,907
Jul 21 84.55 83.75 84.31 83.99 1,544,072
Jul 18 84.74 83.28 83.99 84.64 1,820,597
Jul 17 84.74 81.62 81.67 83.74 4,173,908
Jul 16 82.94 81.66 82.84 82.16 1,902,752
Jul 15 82.95 82.00 82.16 82.38 2,026,791
Jul 14 82.64 81.92 81.93 82.16 1,659,613
Jul 11 81.99 80.92 81.27 81.61 1,762,743
Jul 10 81.84 80.18 80.38 81.25 1,923,103
Jul 9 81.78 80.99 81.36 81.19 2,635,826
Jul 8 82.17 80.87 81.93 81.07 1,825,136
Jul 7 83.48 81.86 83.17 82.45 1,811,800
Jul 3 83.71 82.78 83.06 83.63 1,140,376
Jul 2 82.95 81.26 82.14 82.92 1,387,210
Jul 1 82.49 81.00 81.49 82.06 2,867,063
Jun 30 82.70 81.01 81.89 81.08 2,222,230
Jun 27 81.92 81.10 81.58 81.77 1,223,018
Jun 26 82.49 81.27 82.49 82.05 1,182,788
Jun 25 82.48 80.96 81.18 82.46 2,070,939
Jun 24 82.11 80.96 81.98 80.99 1,392,893
Jun 23 82.22 81.54 82.00 82.06 1,580,761
Jun 20 81.99 81.09 81.59 81.92 2,334,664
The Globe and Mail has
updated our Company Pages
Switch to the newly designed Company Pages format today for a more in-depth look at the companies you're following and pages that are easier to navigate. If you prefer the old layout after trying the new Company Pages, you can switch back anytime.