Anthem Inc (NY: ANTM )

381.33 USD +1.03 (+0.27%)
Official Closing Price Updated: 7:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 01, 2021 374.91 374.91 365.05 369.38 1,665,443 -5.75(-1.53%)
Aug 31, 2021 368.93 378.21 368.16 375.13 1,854,074 +4.56(+1.23%)
Aug 30, 2021 373.50 373.50 369.82 370.57 600,021 -2.10(-0.56%)
Aug 27, 2021 370.00 374.42 368.65 372.67 707,811 +2.60(+0.70%)
Aug 26, 2021 372.98 373.58 369.55 370.07 681,500 -3.11(-0.83%)
Aug 25, 2021 376.22 377.48 372.85 373.18 737,637 -3.57(-0.95%)
Aug 24, 2021 377.75 378.74 374.19 376.75 582,767 -0.59(-0.16%)
Aug 23, 2021 379.33 379.33 376.75 377.34 653,015 -0.65(-0.17%)
Aug 20, 2021 376.64 379.85 375.59 377.99 529,488 +2.09(+0.56%)
Aug 19, 2021 368.59 376.15 368.05 375.90 761,641 +4.50(+1.21%)
Aug 18, 2021 378.93 379.17 371.10 371.40 707,130 -8.83(-2.32%)
Aug 17, 2021 375.65 381.00 375.65 380.23 990,797 +3.84(+1.02%)
Aug 16, 2021 367.23 376.41 365.33 376.39 826,667 +8.90(+2.42%)
Aug 13, 2021 368.88 370.00 363.94 367.49 1,144,054 -0.14(-0.04%)
Aug 12, 2021 366.53 369.80 366.15 367.63 1,504,372 -0.01(-0.00%)
Aug 11, 2021 377.28 378.16 366.21 367.64 1,740,973 -9.73(-2.58%)
Aug 10, 2021 375.83 378.93 373.93 377.37 744,152 +1.05(+0.28%)
Aug 09, 2021 379.39 381.92 376.16 376.32 743,460 -3.13(-0.82%)
Aug 06, 2021 379.60 381.43 376.11 379.45 765,580 +2.77(+0.74%)
Aug 05, 2021 392.31 392.31 374.70 376.68 1,695,339 -18.91(-4.78%)
Aug 04, 2021 393.58 397.95 393.05 395.59 785,059 +0.30(+0.08%)
Aug 03, 2021 390.49 395.98 388.58 395.29 682,696 +5.00(+1.28%)
Aug 02, 2021 385.34 391.30 384.28 390.29 803,418 +6.28(+1.64%)
Jul 30, 2021 384.80 386.39 382.66 384.01 999,300 -0.32(-0.08%)
Jul 29, 2021 382.20 385.26 379.36 384.33 708,050 +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 392.32 398.30 390.63 396.12 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%)
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.