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

Anthem Inc (NY: ANTM )

N/A 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 (%)
Feb 26, 2021 302.27 313.85 301.52 303.19 2,003,900 +2.95(+0.98%)
Feb 25, 2021 306.00 308.52 298.60 300.24 1,291,852 -5.55(-1.81%)
Feb 24, 2021 302.05 306.96 301.27 305.79 1,022,248 +1.21(+0.40%)
Feb 23, 2021 298.09 307.90 296.34 304.58 2,081,059 +8.89(+3.01%)
Feb 22, 2021 292.78 297.18 290.86 295.69 1,010,817 +0.72(+0.24%)
Feb 19, 2021 296.92 297.80 291.16 294.97 1,056,000 -1.36(-0.46%)
Feb 18, 2021 288.93 298.45 288.93 296.33 1,351,928 +6.08(+2.09%)
Feb 17, 2021 288.73 295.47 288.32 290.25 993,983 +0.63(+0.22%)
Feb 16, 2021 293.40 293.84 288.48 289.62 1,177,997 -1.06(-0.36%)
Feb 12, 2021 292.05 293.01 287.40 290.68 1,087,000 -2.16(-0.74%)
Feb 11, 2021 299.08 301.66 291.81 292.84 1,097,682 -5.33(-1.79%)
Feb 10, 2021 299.57 302.42 297.96 298.17 1,090,440 -0.53(-0.18%)
Feb 09, 2021 287.50 299.42 286.81 298.70 2,073,945 +11.00(+3.82%)
Feb 08, 2021 292.08 292.68 286.04 287.70 1,435,920 -3.15(-1.08%)
Feb 05, 2021 297.03 297.88 288.20 290.85 1,478,000 -3.51(-1.19%)
Feb 04, 2021 299.00 300.47 293.60 294.36 1,317,250 -4.00(-1.34%)
Feb 03, 2021 297.13 300.17 293.52 298.36 1,196,780 -0.63(-0.21%)
Feb 02, 2021 296.40 306.25 296.12 298.99 1,924,287 +6.43(+2.20%)
Feb 01, 2021 298.97 302.44 291.60 292.56 1,689,165 -4.42(-1.49%)
Jan 29, 2021 298.40 301.30 292.17 296.98 1,659,800 -3.53(-1.17%)
Jan 28, 2021 294.67 306.01 292.26 300.51 1,767,014 +10.34(+3.56%)
Jan 27, 2021 303.00 308.77 288.01 290.17 3,045,674 -22.35(-7.15%)
Jan 26, 2021 317.60 318.30 309.85 312.52 1,221,710 -2.85(-0.90%)
Jan 25, 2021 313.47 315.97 311.65 315.37 860,889 +1.28(+0.41%)
Jan 22, 2021 320.51 321.30 313.96 314.09 969,400 -7.61(-2.37%)
Jan 21, 2021 320.95 325.34 319.12 321.70 993,657 +0.18(+0.06%)
Jan 20, 2021 323.34 323.50 317.51 321.52 1,155,651 -2.17(-0.67%)
Jan 19, 2021 330.00 330.87 323.11 323.69 954,851 -2.73(-0.84%)
Jan 15, 2021 322.52 327.21 319.38 326.42 1,166,500 +3.90(+1.21%)
Jan 14, 2021 331.90 333.00 321.71 322.52 1,320,685 -7.91(-2.39%)
Jan 13, 2021 334.47 335.58 329.27 330.43 911,624 -4.35(-1.30%)
Jan 12, 2021 337.30 340.36 333.96 334.78 906,515 -3.99(-1.18%)
Jan 11, 2021 335.45 340.98 335.45 338.77 942,133 +1.69(+0.50%)
Jan 08, 2021 338.19 340.67 332.71 337.08 1,384,000 -0.30(-0.09%)
Jan 07, 2021 329.01 338.55 328.46 337.38 1,418,328 +9.06(+2.76%)
Jan 06, 2021 309.00 330.23 308.00 328.32 1,860,067 +13.22(+4.20%)
Jan 05, 2021 317.62 320.11 313.68 315.10 996,420 -3.48(-1.09%)
Jan 04, 2021 321.11 324.23 311.38 318.58 1,197,827 -2.51(-0.78%)
Dec 31, 2020 321.09 321.09 321.09 574,567 +7.04(+2.24%)
Dec 30, 2020 314.00 316.37 313.88 314.05 574,567 -0.28(-0.09%)
Dec 29, 2020 315.40 319.06 313.61 314.33 766,004 +1.44(+0.46%)
Dec 28, 2020 310.63 315.39 309.46 312.89 723,365 +4.22(+1.37%)
Dec 24, 2020 307.97 309.60 307.89 308.67 224,400 +0.32(+0.10%)
Dec 23, 2020 306.43 311.67 306.43 308.35 777,249 +5.05(+1.67%)
Dec 22, 2020 305.89 307.36 302.56 303.30 1,036,796 -3.08(-1.01%)
Dec 21, 2020 303.34 306.64 298.60 306.38 1,121,588 -2.26(-0.73%)
Dec 18, 2020 314.06 315.32 306.40 308.64 2,829,600 -5.44(-1.73%)
Dec 17, 2020 309.78 315.39 309.78 314.08 1,103,895 +3.84(+1.24%)
Dec 16, 2020 312.46 312.89 306.84 310.24 1,003,177 -2.98(-0.95%)
Dec 15, 2020 312.99 314.66 310.52 313.22 1,544,884 +3.12(+1.01%)
Dec 14, 2020 314.14 316.22 309.60 310.10 918,550 -1.30(-0.42%)
Dec 11, 2020 312.16 315.91 310.16 311.40 1,372,800 -2.35(-0.75%)
Dec 10, 2020 317.66 319.05 313.48 313.75 1,224,489 -4.69(-1.47%)
Dec 09, 2020 322.75 324.07 316.25 318.44 1,016,504 -4.25(-1.32%)
Dec 08, 2020 316.66 322.99 315.90 322.69 1,636,981 +3.45(+1.08%)
Dec 07, 2020 321.52 324.20 317.03 319.24 697,081 -4.03(-1.25%)
Dec 04, 2020 321.61 326.90 321.08 323.27 931,400 +0.24(+0.07%)
Dec 03, 2020 318.17 325.53 318.10 323.03 1,254,992 +4.58(+1.44%)
Dec 02, 2020 313.12 321.64 313.07 318.45 1,131,720 +4.55(+1.45%)
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.