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 (%)
Jul 31, 2019 289.93 291.45 283.80 283.95 1,573,519 -4.85(-1.68%)
Jul 30, 2019 287.49 289.14 284.36 288.80 828,273 +1.27(+0.44%)
Jul 29, 2019 288.86 291.14 286.19 287.53 1,161,718 -1.60(-0.55%)
Jul 26, 2019 283.80 289.16 282.03 289.13 1,165,465 +5.81(+2.05%)
Jul 25, 2019 278.80 285.41 277.58 283.31 2,059,723 +4.86(+1.74%)
Jul 24, 2019 282.86 282.86 269.93 278.46 3,516,428 -13.19(-4.52%)
Jul 23, 2019 289.99 292.49 285.92 291.64 1,265,963 +0.78(+0.27%)
Jul 22, 2019 290.82 292.77 289.35 290.86 890,244 -0.33(-0.11%)
Jul 19, 2019 294.54 295.29 290.59 291.19 973,936 -2.36(-0.80%)
Jul 18, 2019 293.16 294.00 286.26 293.55 1,374,355 -0.12(-0.04%)
Jul 17, 2019 293.48 295.79 290.62 293.67 1,296,214 -0.69(-0.24%)
Jul 16, 2019 296.38 296.62 292.12 294.36 1,031,680 -1.39(-0.47%)
Jul 15, 2019 298.50 299.54 294.83 295.75 1,846,964 -3.50(-1.17%)
Jul 12, 2019 293.17 301.17 291.66 299.25 2,105,370 +6.36(+2.17%)
Jul 11, 2019 285.88 293.08 283.86 292.89 2,677,933 +15.38(+5.54%)
Jul 10, 2019 274.47 278.59 272.77 277.50 1,274,170 +3.62(+1.32%)
Jul 09, 2019 272.55 275.25 271.71 273.88 873,227 -0.56(-0.20%)
Jul 08, 2019 273.22 275.31 271.22 274.44 980,224 +0.65(+0.24%)
Jul 05, 2019 272.50 277.88 272.07 273.78 1,015,956 +1.23(+0.45%)
Jul 03, 2019 269.48 274.19 269.48 272.55 747,130 +2.04(+0.76%)
Jul 02, 2019 272.96 272.96 267.12 270.51 1,432,766 -1.99(-0.73%)
Jul 01, 2019 273.63 274.36 268.80 272.49 1,351,390 +0.49(+0.18%)
Jun 28, 2019 272.05 272.17 265.57 272.00 2,727,893 -0.20(-0.07%)
Jun 27, 2019 269.38 273.97 268.73 272.20 1,158,541 +3.45(+1.28%)
Jun 26, 2019 274.86 275.46 267.08 268.75 1,529,919 -6.11(-2.22%)
Jun 25, 2019 279.49 280.81 273.79 274.86 1,815,826 -5.16(-1.84%)
Jun 24, 2019 283.16 284.19 276.24 280.02 1,580,953 -3.11(-1.10%)
Jun 21, 2019 281.79 284.16 278.96 283.13 2,039,279 +2.44(+0.87%)
Jun 20, 2019 281.88 283.72 278.91 280.69 1,583,094 +0.16(+0.06%)
Jun 19, 2019 277.69 281.58 276.15 280.54 1,156,978 +2.64(+0.95%)
Jun 18, 2019 277.94 279.69 276.13 277.90 1,898,214 +0.85(+0.31%)
Jun 17, 2019 275.12 277.63 274.87 277.05 1,125,711 +2.05(+0.75%)
Jun 14, 2019 275.65 276.57 272.29 275.00 1,479,943 +0.21(+0.08%)
Jun 13, 2019 271.03 274.98 270.60 274.79 1,114,168 +3.86(+1.42%)
Jun 12, 2019 272.65 273.19 268.60 270.93 1,316,178 -2.26(-0.83%)
Jun 11, 2019 271.93 275.52 271.67 273.19 1,541,354 +1.26(+0.46%)
Jun 10, 2019 269.87 272.27 267.88 271.93 1,278,997 +3.87(+1.44%)
Jun 07, 2019 267.50 269.73 266.31 268.07 1,429,104 +1.38(+0.52%)
Jun 06, 2019 269.09 270.70 266.34 266.69 1,677,799 +0.56(+0.21%)
Jun 05, 2019 271.80 271.80 263.43 266.13 1,548,103 -2.78(-1.03%)
Jun 04, 2019 266.29 270.19 265.76 268.91 1,792,347 +3.24(+1.22%)
Jun 03, 2019 266.62 270.62 263.13 265.67 2,362,171 -1.48(-0.55%)
May 31, 2019 265.68 268.87 263.07 267.15 2,139,968 +0.15(+0.06%)
May 30, 2019 265.78 268.38 264.35 267.00 1,158,986 +2.16(+0.82%)
May 29, 2019 259.90 266.13 258.94 264.83 1,739,995 +3.18(+1.22%)
May 28, 2019 267.29 268.23 261.59 261.65 1,645,871 -4.80(-1.80%)
May 24, 2019 266.39 269.01 264.31 266.45 1,418,044 -0.45(-0.17%)
May 23, 2019 264.36 267.18 262.76 266.90 1,751,285 +0.56(+0.21%)
May 22, 2019 263.95 269.33 263.70 266.34 1,600,380 +0.08(+0.03%)
May 21, 2019 258.52 267.45 257.57 266.27 2,501,821 +10.33(+4.04%)
May 20, 2019 254.67 256.48 252.35 255.94 1,256,634 +1.19(+0.47%)
May 17, 2019 251.17 257.41 250.83 254.74 915,048 +1.20(+0.47%)
May 16, 2019 249.22 258.94 249.04 253.54 1,586,681 +4.97(+2.00%)
May 15, 2019 249.17 252.71 247.47 248.57 2,139,185 -2.57(-1.03%)
May 14, 2019 252.51 254.44 251.02 251.15 1,311,706 +0.12(+0.05%)
May 13, 2019 254.19 255.66 248.51 251.02 2,602,659 -6.83(-2.65%)
May 10, 2019 258.30 259.31 251.50 257.86 1,527,404 +2.17(+0.85%)
May 09, 2019 251.41 257.45 250.21 255.69 1,530,861 +1.34(+0.53%)
May 08, 2019 254.40 256.49 250.12 254.34 1,277,861 -0.23(-0.09%)
May 07, 2019 256.95 258.90 252.07 254.57 1,533,165 -3.66(-1.42%)
May 06, 2019 247.23 259.24 246.12 258.23 1,754,561 +6.73(+2.67%)
May 03, 2019 251.80 253.08 247.12 251.50 1,281,525 +0.11(+0.04%)
May 02, 2019 250.61 251.80 245.48 251.40 1,669,593 +0.84(+0.33%)
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.