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 (%)
Jan 29, 2016 117.03 119.55 116.40 119.52 2,602,436 +3.73(+3.22%)
Jan 28, 2016 120.07 121.89 115.79 115.79 3,488,892 -4.41(-3.66%)
Jan 27, 2016 123.50 124.65 118.84 120.19 3,982,021 -5.98(-4.74%)
Jan 26, 2016 126.88 127.96 125.10 126.17 2,051,991 -0.83(-0.66%)
Jan 25, 2016 129.83 129.83 126.09 127.01 2,123,494 -2.50(-1.93%)
Jan 22, 2016 128.31 129.88 127.23 129.51 1,835,993 +2.40(+1.89%)
Jan 21, 2016 125.62 128.68 125.49 127.11 2,209,051 +1.18(+0.94%)
Jan 20, 2016 124.10 127.38 120.64 125.93 3,644,817 +0.59(+0.47%)
Jan 19, 2016 125.18 126.30 122.56 125.34 2,512,751 +1.70(+1.38%)
Jan 15, 2016 123.30 123.64 123.64 123.64 2,649,187 -2.85(-2.25%)
Jan 14, 2016 123.45 127.53 122.60 126.49 2,479,749 +3.63(+2.95%)
Jan 13, 2016 124.22 125.63 121.89 122.86 2,370,662 -1.34(-1.08%)
Jan 12, 2016 119.53 125.04 119.07 124.20 2,773,309 +6.63(+5.64%)
Jan 11, 2016 121.01 121.80 116.85 117.56 1,888,532 -3.45(-2.85%)
Jan 08, 2016 124.10 125.03 120.71 121.02 1,686,748 -3.02(-2.44%)
Jan 07, 2016 124.67 126.23 123.31 124.04 1,743,396 -2.16(-1.71%)
Jan 06, 2016 127.88 128.67 125.39 126.20 1,786,061 -3.16(-2.44%)
Jan 05, 2016 128.09 130.01 127.34 129.36 2,010,034 +1.86(+1.46%)
Jan 04, 2016 126.08 127.70 125.49 127.50 1,932,298 -0.21(-0.17%)
Dec 31, 2015 128.34 127.71 127.71 127.71 771,587 -1.39(-1.08%)
Dec 30, 2015 129.94 130.51 128.92 129.11 513,577 -0.81(-0.63%)
Dec 29, 2015 128.70 130.31 128.70 129.92 730,889 +1.67(+1.30%)
Dec 28, 2015 128.48 128.69 127.32 128.25 525,220 -0.49(-0.38%)
Dec 24, 2015 128.85 128.74 128.74 128.74 390,324 +0.05(+0.03%)
Dec 23, 2015 128.66 129.22 127.84 128.69 984,518 +0.29(+0.23%)
Dec 22, 2015 128.32 129.03 126.39 128.40 1,943,828 +0.61(+0.47%)
Dec 21, 2015 126.49 128.79 126.12 127.80 1,521,747 +1.63(+1.29%)
Dec 18, 2015 127.31 128.07 126.17 126.17 2,112,409 -1.15(-0.91%)
Dec 17, 2015 126.12 128.68 125.71 127.32 1,781,600 +1.13(+0.89%)
Dec 16, 2015 124.85 126.50 124.14 126.19 1,591,822 +2.53(+2.04%)
Dec 15, 2015 124.77 125.75 122.76 123.67 1,669,376 -0.47(-0.38%)
Dec 14, 2015 124.77 125.48 122.88 124.13 1,481,428 -0.23(-0.18%)
Dec 11, 2015 122.73 125.92 122.73 124.36 2,870,401 +0.86(+0.70%)
Dec 10, 2015 120.93 123.83 120.29 123.50 1,841,899 +2.18(+1.80%)
Dec 09, 2015 119.80 122.69 119.48 121.32 2,238,950 +0.79(+0.65%)
Dec 08, 2015 120.90 122.23 119.57 120.53 3,777,354 -1.08(-0.89%)
Dec 07, 2015 122.29 122.29 120.11 121.61 2,151,642 +0.03(+0.02%)
Dec 04, 2015 118.53 121.98 118.41 121.59 1,693,486 +3.04(+2.57%)
Dec 03, 2015 121.61 122.56 118.19 118.55 3,098,099 -3.20(-2.63%)
Dec 02, 2015 124.00 125.61 121.31 121.74 6,420,478 -2.08(-1.68%)
Dec 01, 2015 119.53 123.97 118.81 123.83 2,498,311 +4.96(+4.17%)
Nov 30, 2015 119.63 119.96 118.61 118.87 2,539,854 -0.77(-0.64%)
Nov 27, 2015 119.98 120.61 118.67 119.63 608,606 +0.20(+0.17%)
Nov 25, 2015 119.89 119.43 119.43 119.43 1,800,065 -0.58(-0.48%)
Nov 24, 2015 119.26 120.23 118.30 120.01 2,225,494 +0.46(+0.38%)
Nov 23, 2015 120.04 122.09 119.46 119.55 1,657,743 -0.15(-0.12%)
Nov 20, 2015 116.85 120.34 116.72 119.70 3,033,436 +3.13(+2.68%)
Nov 19, 2015 118.99 120.33 115.10 116.57 6,334,483 -8.61(-6.88%)
Nov 18, 2015 124.26 125.50 122.76 125.17 1,974,354 +0.96(+0.77%)
Nov 17, 2015 122.79 126.00 122.21 124.22 1,682,375 +1.09(+0.88%)
Nov 16, 2015 121.04 123.32 121.04 123.13 1,127,580 +2.29(+1.89%)
Nov 13, 2015 121.55 122.62 120.34 120.84 1,957,780 -0.80(-0.66%)
Nov 12, 2015 122.50 123.69 121.49 121.65 1,921,549 -0.69(-0.57%)
Nov 11, 2015 124.01 124.01 122.12 122.34 1,920,799 -0.98(-0.80%)
Nov 10, 2015 121.96 123.91 121.75 123.32 1,448,535 +1.37(+1.12%)
Nov 09, 2015 121.70 122.45 120.30 121.96 2,799,686 -0.19(-0.16%)
Nov 06, 2015 123.06 123.84 120.76 122.15 2,275,286 -1.88(-1.51%)
Nov 05, 2015 123.54 124.39 121.97 124.03 2,026,233 +0.64(+0.52%)
Nov 04, 2015 125.81 125.85 121.34 123.39 3,502,029 -1.56(-1.25%)
Nov 03, 2015 126.82 127.79 123.56 124.95 2,173,997 -2.56(-2.01%)
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.