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 (%)
Sep 30, 2019 237.69 242.37 236.03 240.10 1,499,526 +2.41(+1.01%)
Sep 27, 2019 240.27 241.47 237.10 237.69 1,148,600 -1.11(-0.46%)
Sep 26, 2019 243.79 244.76 235.45 238.80 2,446,028 -5.20(-2.13%)
Sep 25, 2019 247.69 250.47 243.97 244.00 1,568,522 -4.19(-1.69%)
Sep 24, 2019 252.62 252.97 246.17 248.19 1,909,094 -3.21(-1.28%)
Sep 23, 2019 250.85 252.43 249.35 251.40 1,320,991 -0.69(-0.27%)
Sep 20, 2019 255.58 256.14 251.55 252.09 2,195,300 -3.36(-1.32%)
Sep 19, 2019 252.58 257.23 251.00 255.45 1,838,513 +3.66(+1.45%)
Sep 18, 2019 255.90 259.71 251.39 251.79 2,004,317 -5.50(-2.14%)
Sep 17, 2019 258.49 259.26 255.82 257.29 1,221,036 -1.29(-0.50%)
Sep 16, 2019 252.50 260.28 252.46 258.58 1,748,446 +5.50(+2.17%)
Sep 13, 2019 250.55 256.58 249.01 253.08 2,052,400 +4.92(+1.98%)
Sep 12, 2019 251.47 253.28 248.02 248.16 1,827,119 -1.65(-0.66%)
Sep 11, 2019 253.00 254.50 248.39 249.81 1,382,545 -2.78(-1.10%)
Sep 10, 2019 251.08 254.21 248.20 252.59 2,220,112 +2.14(+0.85%)
Sep 09, 2019 250.81 252.23 247.61 250.45 1,303,843 +1.07(+0.43%)
Sep 06, 2019 252.88 255.97 248.69 249.38 2,241,100 -1.84(-0.73%)
Sep 05, 2019 254.40 255.37 249.22 251.22 2,881,741 -3.01(-1.18%)
Sep 04, 2019 260.53 261.96 253.99 254.23 1,292,939 -3.87(-1.50%)
Sep 03, 2019 259.81 260.50 256.31 258.10 1,038,344 -3.42(-1.31%)
Aug 30, 2019 260.99 263.24 260.51 261.52 1,159,100 +1.73(+0.67%)
Aug 29, 2019 256.33 260.35 254.67 259.79 1,504,244 +5.98(+2.36%)
Aug 28, 2019 250.85 256.87 250.19 253.81 1,360,005 +2.51(+1.00%)
Aug 27, 2019 261.12 261.81 251.01 251.30 2,045,481 -9.21(-3.54%)
Aug 26, 2019 262.36 264.15 259.84 260.51 1,236,990 +0.13(+0.05%)
Aug 23, 2019 261.35 264.24 259.29 260.38 1,375,000 -0.68(-0.26%)
Aug 22, 2019 268.26 269.02 260.82 261.06 1,524,255 -6.82(-2.55%)
Aug 21, 2019 268.21 269.39 266.50 267.88 981,110 +1.31(+0.49%)
Aug 20, 2019 271.79 272.80 266.33 266.57 1,446,415 -6.84(-2.50%)
Aug 19, 2019 278.00 278.81 273.08 273.41 1,385,873 -2.13(-0.77%)
Aug 16, 2019 276.87 278.26 275.05 275.54 776,300 +1.43(+0.52%)
Aug 15, 2019 273.31 275.59 270.96 274.11 1,188,798 +1.21(+0.44%)
Aug 14, 2019 283.39 284.27 272.53 272.90 1,489,931 -14.00(-4.88%)
Aug 13, 2019 281.11 288.98 281.11 286.90 1,194,929 +4.90(+1.74%)
Aug 12, 2019 285.50 286.62 280.55 282.00 926,848 -5.33(-1.86%)
Aug 09, 2019 288.12 289.94 285.20 287.33 1,083,800 -1.32(-0.46%)
Aug 08, 2019 287.11 289.63 285.75 288.65 963,953 +2.15(+0.75%)
Aug 07, 2019 287.34 288.40 280.42 286.50 1,265,465 -4.54(-1.56%)
Aug 06, 2019 284.13 291.30 284.01 291.04 1,290,626 +7.42(+2.62%)
Aug 05, 2019 287.55 290.42 279.54 283.62 1,347,061 -6.95(-2.39%)
Aug 02, 2019 292.58 294.37 288.32 290.57 909,500 -2.38(-0.81%)
Aug 01, 2019 294.42 296.27 290.41 292.95 1,149,846 -1.66(-0.56%)
Jul 31, 2019 300.81 302.39 294.45 294.61 1,516,591 -5.03(-1.68%)
Jul 30, 2019 298.28 299.99 295.03 299.64 798,307 +1.32(+0.44%)
Jul 29, 2019 299.70 302.07 296.93 298.32 1,119,688 -1.66(-0.55%)
Jul 26, 2019 294.45 300.01 292.62 299.98 1,123,300 +6.03(+2.05%)
Jul 25, 2019 289.27 296.12 288.00 293.95 1,985,204 +5.04(+1.74%)
Jul 24, 2019 293.48 293.48 280.06 288.91 3,389,206 -13.68(-4.52%)
Jul 23, 2019 300.88 303.47 296.65 302.59 1,220,162 +0.81(+0.27%)
Jul 22, 2019 301.74 303.76 300.21 301.78 858,036 -0.34(-0.11%)
Jul 19, 2019 305.60 306.37 301.50 302.12 938,700 -2.45(-0.80%)
Jul 18, 2019 304.16 305.04 297.01 304.57 1,324,632 -0.12(-0.04%)
Jul 17, 2019 304.50 306.89 301.53 304.69 1,249,318 -0.72(-0.24%)
Jul 16, 2019 307.51 307.75 303.09 305.41 994,355 -1.44(-0.47%)
Jul 15, 2019 309.70 310.78 305.90 306.85 1,780,143 -3.63(-1.17%)
Jul 12, 2019 304.17 312.48 302.61 310.48 2,029,200 +6.60(+2.17%)
Jul 11, 2019 296.61 304.08 294.51 303.88 2,581,048 +15.96(+5.54%)
Jul 10, 2019 284.77 289.05 283.01 287.92 1,228,072 +3.76(+1.32%)
Jul 09, 2019 282.78 285.58 281.91 284.16 841,635 -0.58(-0.20%)
Jul 08, 2019 283.48 285.65 281.40 284.74 944,761 +0.68(+0.24%)
Jul 05, 2019 282.73 288.31 282.28 284.06 979,200 +1.28(+0.45%)
Jul 03, 2019 279.59 284.48 279.59 282.78 720,100 +2.12(+0.76%)
Jul 02, 2019 283.21 283.21 277.15 280.66 1,380,930 -2.06(-0.73%)
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.