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 (%)
Nov 30, 2021 413.45 415.00 405.32 406.23 2,238,566 -9.99(-2.40%)
Nov 29, 2021 418.36 419.25 413.02 416.22 765,943 +0.70(+0.17%)
Nov 26, 2021 421.99 423.34 411.35 415.52 627,609 -9.27(-2.18%)
Nov 24, 2021 422.93 425.49 420.68 424.79 732,531 +1.13(+0.27%)
Nov 23, 2021 418.68 424.55 416.27 423.66 1,026,932 +4.26(+1.02%)
Nov 22, 2021 419.48 425.99 416.74 419.40 1,212,065 +4.19(+1.01%)
Nov 19, 2021 425.47 425.47 414.03 415.21 1,064,058 -10.67(-2.51%)
Nov 18, 2021 430.93 426.80 425.39 425.88 1,592,901 -3.80(-0.88%)
Nov 17, 2021 431.31 433.97 426.52 429.68 1,644,181 -0.78(-0.18%)
Nov 16, 2021 434.39 437.00 430.24 430.46 976,017 -3.93(-0.90%)
Nov 15, 2021 436.44 438.17 433.01 434.39 1,115,978 -2.62(-0.60%)
Nov 12, 2021 433.19 437.88 431.51 437.01 977,354 +6.34(+1.47%)
Nov 11, 2021 425.31 431.05 422.75 430.67 826,533 +5.73(+1.35%)
Nov 10, 2021 432.80 423.47 424.94 872,838 -5.18(-1.20%)
Nov 09, 2021 425.40 430.44 423.50 430.12 859,405 +3.53(+0.83%)
Nov 08, 2021 423.09 427.88 421.15 426.59 636,098 +4.53(+1.07%)
Nov 05, 2021 425.00 430.44 420.88 422.06 944,983 -0.55(-0.13%)
Nov 04, 2021 425.00 425.43 417.35 422.61 924,945 -2.02(-0.48%)
Nov 03, 2021 415.50 425.41 413.26 424.63 1,160,044 +4.43(+1.05%)
Nov 02, 2021 430.98 431.00 418.36 420.20 1,291,299 -8.56(-2.00%)
Nov 01, 2021 436.31 436.18 422.94 428.76 1,002,367 -6.37(-1.46%)
Oct 29, 2021 432.48 435.75 430.56 435.13 844,709 +1.77(+0.41%)
Oct 28, 2021 432.53 436.51 431.58 433.36 989,197 -0.32(-0.07%)
Oct 27, 2021 436.83 439.90 433.28 433.68 962,243 -2.56(-0.59%)
Oct 26, 2021 436.19 438.69 436.24 1,108,138 +1.68(+0.39%)
Oct 25, 2021 433.36 436.32 431.15 434.56 893,937 +1.22(+0.28%)
Oct 22, 2021 431.06 435.96 427.76 433.34 910,253 +2.93(+0.68%)
Oct 21, 2021 420.00 430.69 420.00 430.41 1,606,653 +6.36(+1.50%)
Oct 20, 2021 400.00 425.44 400.00 424.05 2,436,521 +30.30(+7.70%)
Oct 19, 2021 390.91 397.29 390.82 393.75 1,319,561 +5.54(+1.43%)
Oct 18, 2021 391.64 392.85 387.30 388.21 928,127 -4.84(-1.23%)
Oct 15, 2021 392.51 394.40 389.30 393.05 1,145,503 +2.34(+0.60%)
Oct 14, 2021 387.71 399.16 386.85 390.71 1,753,895 +15.26(+4.06%)
Oct 13, 2021 377.62 377.62 370.00 375.45 1,103,476 -2.04(-0.54%)
Oct 12, 2021 380.91 382.34 376.61 377.49 973,153 -3.42(-0.90%)
Oct 11, 2021 387.06 388.47 380.30 380.91 837,181 -5.26(-1.36%)
Oct 08, 2021 382.45 386.30 379.94 386.17 773,731 +5.51(+1.45%)
Oct 07, 2021 374.71 383.60 374.71 380.66 896,865 +10.58(+2.86%)
Oct 06, 2021 370.49 371.00 363.68 370.08 1,397,329 -3.47(-0.93%)
Oct 05, 2021 371.27 377.73 371.27 373.55 1,001,212 +3.35(+0.90%)
Oct 04, 2021 374.99 380.33 368.78 370.20 943,000 -5.73(-1.52%)
Oct 01, 2021 374.34 377.16 363.37 375.93 1,213,519 +3.13(+0.84%)
Sep 30, 2021 389.15 391.43 372.55 372.80 1,323,154 -16.00(-4.12%)
Sep 29, 2021 385.58 388.97 383.01 388.80 948,266 +3.10(+0.80%)
Sep 28, 2021 385.99 389.28 382.59 385.70 1,467,019 -2.78(-0.72%)
Sep 27, 2021 379.82 390.17 379.82 388.48 1,209,501 +7.15(+1.88%)
Sep 24, 2021 380.26 382.73 378.39 381.33 655,289 +1.03(+0.27%)
Sep 23, 2021 376.04 382.86 375.49 380.30 794,646 +4.81(+1.28%)
Sep 22, 2021 380.00 382.79 375.17 375.49 1,011,631 -3.58(-0.94%)
Sep 21, 2021 378.87 382.14 377.54 379.07 927,822 +2.17(+0.58%)
Sep 20, 2021 375.73 378.27 373.22 376.90 1,084,821 -2.62(-0.69%)
Sep 17, 2021 373.98 381.49 373.76 379.52 1,850,669 +4.58(+1.22%)
Sep 16, 2021 375.20 379.74 373.21 374.94 1,110,360 +0.42(+0.11%)
Sep 15, 2021 365.55 378.64 365.55 374.52 1,658,158 +8.05(+2.20%)
Sep 14, 2021 370.11 371.09 364.85 366.47 1,025,453 -2.17(-0.59%)
Sep 13, 2021 360.12 372.67 358.39 368.64 1,287,492 +11.13(+3.11%)
Sep 10, 2021 373.63 373.81 355.43 357.51 1,904,588 -13.92(-3.75%)
Sep 09, 2021 370.45 375.87 369.58 371.43 792,102 +0.48(+0.13%)
Sep 08, 2021 378.12 379.12 369.82 370.95 911,498 -6.76(-1.79%)
Sep 07, 2021 379.70 379.83 374.33 377.71 794,960 -1.02(-0.27%)
Sep 03, 2021 382.80 382.80 376.72 378.73 636,619 -4.21(-1.10%)
Sep 02, 2021 371.11 383.22 370.07 382.94 1,306,850 +13.56(+3.67%)
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.