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 (%)
May 28, 2021 398.29 399.73 396.45 398.22 996,590 +0.38(+0.10%)
May 27, 2021 396.64 397.99 392.57 397.84 1,945,471 +2.95(+0.75%)
May 26, 2021 394.90 396.51 390.24 394.89 1,116,880 -0.26(-0.07%)
May 25, 2021 394.82 395.80 391.73 395.15 919,471 +0.81(+0.21%)
May 24, 2021 398.02 398.90 392.90 394.34 848,160 -1.74(-0.44%)
May 21, 2021 392.87 400.04 392.52 396.08 723,440 +4.95(+1.27%)
May 20, 2021 393.01 394.69 390.40 391.13 1,043,450 -2.30(-0.58%)
May 19, 2021 392.77 394.29 389.14 393.43 769,788 -0.01(-0.00%)
May 18, 2021 394.00 396.04 390.30 393.44 860,195 -0.22(-0.06%)
May 17, 2021 394.26 395.64 392.19 393.66 562,146 -0.27(-0.07%)
May 14, 2021 397.49 398.93 392.45 393.93 677,314 -1.52(-0.38%)
May 13, 2021 390.80 398.75 389.36 395.45 1,003,320 +5.28(+1.35%)
May 12, 2021 393.78 395.79 388.84 390.17 1,437,404 -4.32(-1.10%)
May 11, 2021 402.93 403.01 391.83 394.49 784,460 -7.41(-1.84%)
May 10, 2021 397.82 406.00 397.82 401.90 988,955 +5.33(+1.34%)
May 07, 2021 388.38 397.68 388.38 396.57 800,663 +7.85(+2.02%)
May 06, 2021 390.02 393.60 386.54 388.72 1,243,734 -0.40(-0.10%)
May 05, 2021 390.20 392.37 387.24 389.12 1,247,278 -2.55(-0.65%)
May 04, 2021 385.93 393.31 384.39 391.67 1,336,058 +5.09(+1.32%)
May 03, 2021 383.43 389.31 382.08 386.58 940,476 +7.19(+1.90%)
Apr 30, 2021 382.45 383.05 377.11 379.39 1,031,700 -3.64(-0.95%)
Apr 29, 2021 377.59 383.21 377.59 383.03 780,565 +7.75(+2.07%)
Apr 28, 2021 377.52 379.49 372.90 375.28 800,651 -1.58(-0.42%)
Apr 27, 2021 375.76 377.70 373.66 376.86 800,745 -0.65(-0.17%)
Apr 26, 2021 382.09 383.25 377.21 377.51 900,751 -4.44(-1.16%)
Apr 23, 2021 378.39 383.87 376.26 381.95 903,500 +2.17(+0.57%)
Apr 22, 2021 384.64 385.35 378.64 379.78 1,142,983 -5.06(-1.31%)
Apr 21, 2021 381.92 386.74 377.85 384.84 2,045,444 +2.96(+0.78%)
Apr 20, 2021 379.38 386.78 378.07 381.88 1,988,465 +2.22(+0.58%)
Apr 19, 2021 375.45 379.84 374.46 379.66 1,084,462 +4.04(+1.08%)
Apr 16, 2021 373.97 376.54 371.19 375.62 899,300 +3.02(+0.81%)
Apr 15, 2021 364.45 374.68 364.45 372.60 1,350,318 +9.98(+2.75%)
Apr 14, 2021 360.48 363.89 359.26 362.62 663,177 +3.60(+1.00%)
Apr 13, 2021 358.97 361.85 357.75 359.02 688,975 -0.40(-0.11%)
Apr 12, 2021 360.16 363.10 358.52 359.42 788,179 -1.59(-0.44%)
Apr 09, 2021 354.68 361.33 353.53 361.01 833,500 +8.12(+2.30%)
Apr 08, 2021 350.95 355.19 350.95 352.89 662,994 +0.70(+0.20%)
Apr 07, 2021 351.79 353.75 350.46 352.19 857,810 -0.08(-0.02%)
Apr 06, 2021 354.00 354.48 349.05 352.27 963,181 -2.62(-0.74%)
Apr 05, 2021 356.45 359.39 354.10 354.89 883,365 +1.13(+0.32%)
Apr 01, 2021 359.93 360.00 351.88 353.76 1,262,400 -5.19(-1.45%)
Mar 31, 2021 363.21 365.87 358.21 358.95 1,414,245 -5.14(-1.41%)
Mar 30, 2021 368.84 370.00 362.58 364.09 1,390,251 -5.28(-1.43%)
Mar 29, 2021 369.97 379.13 368.42 369.37 1,395,338 -1.94(-0.52%)
Mar 26, 2021 367.69 372.25 365.18 371.31 1,433,100 +4.44(+1.21%)
Mar 25, 2021 361.47 367.91 356.47 366.87 1,725,922 +6.00(+1.66%)
Mar 24, 2021 351.03 362.29 351.03 360.87 2,090,323 +9.04(+2.57%)
Mar 23, 2021 351.25 354.44 348.46 351.83 1,232,033 +0.69(+0.20%)
Mar 22, 2021 352.84 352.84 345.34 351.14 1,448,556 -2.99(-0.84%)
Mar 19, 2021 352.23 359.14 348.90 354.13 2,962,700 +0.81(+0.23%)
Mar 18, 2021 340.96 353.33 340.86 353.32 1,570,840 +11.40(+3.33%)
Mar 17, 2021 344.56 345.24 340.52 341.92 1,422,080 -1.65(-0.48%)
Mar 16, 2021 341.11 344.27 338.44 343.57 1,318,923 +0.76(+0.22%)
Mar 15, 2021 343.14 344.29 336.49 342.81 1,366,301 +1.09(+0.32%)
Mar 12, 2021 336.60 343.12 335.20 341.72 1,281,300 +6.70(+2.00%)
Mar 11, 2021 333.22 338.00 330.85 335.02 997,760 +1.49(+0.45%)
Mar 10, 2021 335.48 337.74 329.75 333.53 957,826 -0.25(-0.07%)
Mar 09, 2021 339.21 344.17 333.33 333.78 1,286,511 -5.81(-1.71%)
Mar 08, 2021 334.50 342.29 332.29 339.59 1,498,189 +5.99(+1.80%)
Mar 05, 2021 323.72 335.78 322.75 333.60 1,766,400 +12.11(+3.77%)
Mar 04, 2021 317.84 325.71 315.11 321.49 1,967,376 +6.78(+2.15%)
Mar 03, 2021 310.00 318.74 309.14 314.71 1,095,021 +3.05(+0.98%)
Mar 02, 2021 309.97 316.61 308.65 311.66 1,328,088 +0.18(+0.06%)
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.