Experience real-time quotes &

news with the most powerful

iPhone application for investors.

Get the FREE DailyFinance iPhone application



  • AETNA INC NEW Historical Prices

  • Historical Data: AET

    Return as of November 29 2009

    1 Month 10.47%
    6 Month 9.93%
    YTD 3.30%
    1 Year 34.92%
    3 Year -27.72%
    5 Year -0.38%

  • AETNA INC NEW ( AET ) prices from 10/29/2009 through 11/29/2009

    1m 2m 3m 6m 9m YTD 1y 3y 5y 10y 15y 20y Maximum
    Date Volume High Low Open Close
    10/29/09 14.77 M 27.35 26.05 26.22 26.65
    10/30/09 5.90 M 26.91 25.98 26.52 26.03
    11/02/09 8.69 M 26.74 25.65 26.10 26.27
    11/03/09 7.03 M 26.65 25.83 26.26 26.62
    11/04/09 15.57 M 29.10 27.37 27.44 28.01
    11/05/09 7.03 M 28.75 28.04 28.05 28.60
    11/06/09 6.36 M 29.22 28.36 28.48 29.16
    11/09/09 9.35 M 29.98 28.21 28.75 29.82
    11/10/09 5.33 M 29.96 29.42 29.69 29.80
    11/11/09 6.11 M 30.09 29.28 30.09 29.87
    11/12/09 4.70 M 29.98 29.18 29.95 29.31
    11/13/09 4.06 M 29.82 29.31 29.39 29.43
    11/16/09 5.00 M 29.98 29.39 29.59 29.65
    11/17/09 4.49 M 29.73 29.15 29.46 29.27
    11/18/09 4.20 M 29.48 29.00 29.06 29.21
    11/19/09 5.28 M 29.08 28.07 28.99 28.69
    11/20/09 5.34 M 28.82 28.25 28.28 28.40
    11/23/09 4.53 M 29.66 28.81 28.85 29.48
    11/24/09 4.02 M 29.86 28.99 29.50 29.76
    11/25/09 2.54 M 29.88 29.41 29.50 29.76
    11/27/09 1.92 M 29.62 28.62 28.76 29.44

    Splits
    None Available for the Select Timeframe

    Dividends
    None Available for the Select Timeframe


    Download Options

    Choose the format in which you would like this data to be downloaded:
    • Tab separated values (*.tsv)
    • Comma separated values (*.csv)
    • Quicken (*.qif)
    • Metastock (*.asc)

  • Historical Performance: AET

    Valuation

    Calculate the value of or shares of AET , since