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 (%)
Jul 30, 2021 384.80 386.39 382.66 384.01 999,300 -0.32(-0.08%)
Jul 29, 2021 382.20 385.26 379.37 384.33 708,050 +4.40(+1.16%)
Jul 28, 2021 382.01 382.01 376.42 379.93 785,529 -2.70(-0.71%)
Jul 27, 2021 377.42 383.31 376.12 382.63 939,797 +4.13(+1.09%)
Jul 26, 2021 381.52 382.40 373.67 378.50 958,791 -3.79(-0.99%)
Jul 23, 2021 385.00 387.46 381.40 382.29 881,212 -2.01(-0.52%)
Jul 22, 2021 385.28 387.53 380.37 384.30 944,715 +0.71(+0.19%)
Jul 21, 2021 396.00 398.49 381.15 383.59 1,756,893 -6.35(-1.63%)
Jul 20, 2021 385.81 393.52 385.28 389.94 1,731,183 +5.50(+1.43%)
Jul 19, 2021 390.26 392.64 382.48 384.44 1,087,433 -9.15(-2.32%)
Jul 16, 2021 396.98 397.67 392.75 393.59 756,181 -2.53(-0.64%)
Jul 15, 2021 392.32 398.31 390.63 396.12 1,180,657 +1.05(+0.27%)
Jul 14, 2021 400.02 400.72 394.09 395.07 944,562 -3.06(-0.77%)
Jul 13, 2021 396.75 402.23 396.60 398.13 1,486,995 +2.09(+0.53%)
Jul 12, 2021 387.01 396.50 384.50 396.04 1,897,402 +7.43(+1.91%)
Jul 09, 2021 387.92 390.33 386.44 388.61 1,369,965 +4.44(+1.16%)
Jul 08, 2021 384.29 385.40 379.64 384.17 666,196 -3.34(-0.86%)
Jul 07, 2021 384.10 388.35 381.47 387.51 990,308 +2.27(+0.59%)
Jul 06, 2021 385.30 387.96 381.92 385.24 1,013,077 -1.96(-0.51%)
Jul 02, 2021 383.90 387.44 382.15 387.20 1,504,425 +3.38(+0.88%)
Jul 01, 2021 383.12 385.13 381.49 383.82 1,955,634 +2.02(+0.53%)
Jun 30, 2021 382.08 383.11 379.43 381.80 709,792 +0.24(+0.06%)
Jun 29, 2021 379.66 384.05 378.91 381.56 864,669 +0.66(+0.17%)
Jun 28, 2021 381.14 381.62 376.05 380.90 870,102 +0.08(+0.02%)
Jun 25, 2021 379.86 382.86 378.40 380.82 2,105,758 +2.49(+0.66%)
Jun 24, 2021 380.39 381.49 378.02 378.33 724,987 +0.35(+0.09%)
Jun 23, 2021 376.66 379.42 376.24 377.98 942,112 -1.02(-0.27%)
Jun 22, 2021 378.19 379.80 374.39 379.00 891,855 +2.59(+0.69%)
Jun 21, 2021 370.10 377.37 369.74 376.41 1,247,215 +7.20(+1.95%)
Jun 18, 2021 372.94 373.99 368.34 369.21 2,229,921 -8.60(-2.28%)
Jun 17, 2021 378.03 379.29 375.58 377.81 900,417 -0.64(-0.17%)
Jun 16, 2021 386.51 387.49 378.23 378.45 1,032,508 -6.52(-1.69%)
Jun 15, 2021 384.40 386.02 380.95 384.97 1,074,874 +1.46(+0.38%)
Jun 14, 2021 382.53 384.02 379.67 383.51 794,113 -0.36(-0.09%)
Jun 11, 2021 385.03 386.46 382.27 383.87 745,222 -0.56(-0.15%)
Jun 10, 2021 381.84 385.26 380.88 384.43 1,313,214 -1.53(-0.40%)
Jun 09, 2021 391.57 392.72 385.92 385.96 827,824 -5.94(-1.52%)
Jun 08, 2021 388.42 392.99 386.41 391.90 893,977 +2.80(+0.72%)
Jun 07, 2021 394.75 396.17 389.03 389.10 1,029,258 -4.10(-1.04%)
Jun 04, 2021 397.00 397.00 392.46 393.20 776,074 -2.44(-0.62%)
Jun 03, 2021 392.70 397.97 391.62 395.64 745,597 +2.17(+0.55%)
Jun 02, 2021 396.42 396.42 390.73 393.47 818,034 -0.75(-0.19%)
Jun 01, 2021 398.96 399.44 392.65 394.22 1,159,131 -4.00(-1.00%)
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%)
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.