Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Anthem Inc (NY: ANTM )

482.58 UNCHANGED
Last Price Updated: 7:00 PM EDT, Jun 27, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2019 296.03 296.27 291.06 292.86 944,687 -3.18(-1.07%)
Dec 30, 2019 297.23 297.26 295.21 296.04 857,705 -1.08(-0.36%)
Dec 27, 2019 295.80 297.29 295.38 297.12 623,741 +1.61(+0.54%)
Dec 26, 2019 295.56 295.97 294.78 295.50 499,745 +0.25(+0.09%)
Dec 24, 2019 294.59 295.51 293.30 295.25 343,428 +1.28(+0.44%)
Dec 23, 2019 293.90 295.36 291.32 293.97 1,349,127 +0.17(+0.06%)
Dec 20, 2019 292.56 294.11 288.64 293.80 2,911,926 +4.63(+1.60%)
Dec 19, 2019 285.56 290.68 284.98 289.16 2,002,002 +4.89(+1.72%)
Dec 18, 2019 282.11 285.80 281.30 284.28 1,139,726 +2.37(+0.84%)
Dec 17, 2019 282.16 284.39 280.23 281.91 1,142,143 -1.01(-0.36%)
Dec 16, 2019 277.02 288.32 276.37 282.92 2,084,323 +7.43(+2.70%)
Dec 13, 2019 276.40 279.86 274.94 275.49 925,195 -0.29(-0.11%)
Dec 12, 2019 273.27 276.38 271.88 275.78 1,145,398 +3.70(+1.36%)
Dec 11, 2019 274.50 275.81 271.16 272.08 1,185,715 -3.15(-1.14%)
Dec 10, 2019 274.00 275.73 271.85 275.23 890,479 +1.47(+0.54%)
Dec 09, 2019 276.76 276.76 273.67 273.76 1,247,109 -2.85(-1.03%)
Dec 06, 2019 273.52 276.94 272.32 276.61 1,669,188 -1.00(-0.36%)
Dec 05, 2019 278.01 279.60 275.60 277.61 1,000,369 -1.05(-0.38%)
Dec 04, 2019 279.26 280.33 277.05 278.65 924,009 +1.93(+0.70%)
Dec 03, 2019 275.58 277.48 273.01 276.72 1,222,786 -1.20(-0.43%)
Dec 02, 2019 280.04 282.56 277.51 277.92 1,305,127 -1.19(-0.43%)
Nov 29, 2019 279.62 281.13 277.99 279.11 530,032 -0.76(-0.27%)
Nov 27, 2019 279.08 281.95 277.43 279.88 1,229,674 +2.03(+0.73%)
Nov 26, 2019 282.64 284.16 277.36 277.85 2,548,918 -6.32(-2.23%)
Nov 25, 2019 281.37 284.56 280.61 284.17 1,501,633 +1.99(+0.71%)
Nov 22, 2019 284.29 287.17 280.47 282.18 1,188,719 -1.84(-0.65%)
Nov 21, 2019 283.17 286.18 279.71 284.01 1,415,332 +1.00(+0.35%)
Nov 20, 2019 283.83 283.98 278.52 283.02 1,250,133 -0.02(-0.01%)
Nov 19, 2019 284.74 285.39 280.52 283.04 2,365,106 -1.24(-0.44%)
Nov 18, 2019 287.76 297.21 284.00 284.27 2,403,674 -3.69(-1.28%)
Nov 15, 2019 272.47 288.74 269.42 287.97 2,752,857 +15.29(+5.61%)
Nov 14, 2019 273.64 275.07 272.60 272.68 1,227,539 -1.67(-0.61%)
Nov 13, 2019 272.48 278.14 271.54 274.36 1,354,542 +0.07(+0.02%)
Nov 12, 2019 269.32 275.55 269.32 274.29 1,347,207 +4.37(+1.62%)
Nov 11, 2019 270.53 271.92 268.54 269.92 1,026,921 -2.84(-1.04%)
Nov 08, 2019 270.75 274.06 269.78 272.76 1,271,663 +2.24(+0.83%)
Nov 07, 2019 268.53 271.73 268.53 270.52 1,669,251 +2.37(+0.88%)
Nov 06, 2019 263.50 268.37 263.49 268.15 1,658,724 +4.18(+1.58%)
Nov 05, 2019 264.80 266.69 262.68 263.97 1,452,546 +1.24(+0.47%)
Nov 04, 2019 263.39 264.47 257.71 262.73 1,207,472 +0.94(+0.36%)
Nov 01, 2019 260.41 266.59 259.80 261.79 1,481,607 +1.61(+0.62%)
Oct 31, 2019 263.45 266.13 257.81 260.18 1,941,667 -4.24(-1.60%)
Oct 30, 2019 262.80 265.12 261.55 264.42 995,731 +0.79(+0.30%)
Oct 29, 2019 257.86 266.57 257.51 263.62 1,590,490 +4.81(+1.86%)
Oct 28, 2019 255.85 262.12 254.31 258.82 1,653,600 +4.45(+1.75%)
Oct 25, 2019 250.35 254.71 249.56 254.37 1,416,038 +3.46(+1.38%)
Oct 24, 2019 256.03 256.81 248.84 250.91 1,638,561 -3.89(-1.53%)
Oct 23, 2019 244.32 263.93 243.31 254.79 2,840,015 +3.15(+1.25%)
Oct 22, 2019 244.79 256.20 244.79 251.64 2,980,952 +6.94(+2.84%)
Oct 21, 2019 242.63 245.89 241.24 244.70 2,523,322 +3.55(+1.47%)
Oct 18, 2019 240.67 242.08 238.06 241.15 1,586,993 +0.15(+0.06%)
Oct 17, 2019 237.84 241.81 237.11 241.00 1,479,562 +4.09(+1.73%)
Oct 16, 2019 238.96 240.30 236.26 236.91 1,810,490 -3.79(-1.57%)
Oct 15, 2019 232.77 243.41 232.56 240.71 2,955,350 +13.65(+6.01%)
Oct 14, 2019 229.75 231.07 226.93 227.05 1,297,113 -2.64(-1.15%)
Oct 11, 2019 231.88 236.82 229.13 229.69 1,620,812 +0.31(+0.13%)
Oct 10, 2019 229.55 231.71 227.88 229.38 1,192,894 -0.99(-0.43%)
Oct 09, 2019 229.74 230.78 228.29 230.37 984,035 +2.64(+1.16%)
Oct 08, 2019 231.16 232.00 227.14 227.73 1,633,041 -5.33(-2.29%)
Oct 07, 2019 233.75 234.49 232.47 233.06 1,288,863 -0.74(-0.31%)
Oct 04, 2019 230.82 233.80 230.77 233.79 952,920 +3.44(+1.49%)
Oct 03, 2019 229.43 231.57 228.10 230.35 1,425,605 +0.32(+0.14%)
Oct 02, 2019 229.80 233.93 228.55 230.03 1,327,592 -0.52(-0.23%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.