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 (%)
Sep 30, 2019 229.83 234.35 228.22 232.16 1,550,823 +2.33(+1.01%)
Sep 27, 2019 232.32 233.48 229.26 229.83 1,187,892 -1.07(-0.46%)
Sep 26, 2019 235.73 236.67 227.66 230.90 2,529,704 -5.03(-2.13%)
Sep 25, 2019 239.50 242.19 235.90 235.93 1,622,179 -4.05(-1.69%)
Sep 24, 2019 244.26 244.60 238.03 239.98 1,974,402 -3.10(-1.28%)
Sep 23, 2019 242.55 244.08 241.11 243.08 1,366,180 -0.67(-0.27%)
Sep 20, 2019 247.13 247.67 243.23 243.75 2,270,399 -3.25(-1.31%)
Sep 19, 2019 244.22 248.72 242.70 247.00 1,901,406 +3.54(+1.45%)
Sep 18, 2019 247.44 251.12 243.07 243.46 2,072,882 -5.32(-2.14%)
Sep 17, 2019 249.94 250.68 247.36 248.78 1,262,806 -1.25(-0.50%)
Sep 16, 2019 244.15 251.67 244.11 250.03 1,808,258 +5.32(+2.17%)
Sep 13, 2019 242.26 248.09 240.77 244.71 2,122,610 +4.76(+1.98%)
Sep 12, 2019 243.15 244.90 239.82 239.95 1,889,622 -1.59(-0.66%)
Sep 11, 2019 244.63 246.08 240.17 241.55 1,429,840 -2.69(-1.10%)
Sep 10, 2019 242.78 245.80 239.99 244.24 2,296,059 +2.07(+0.85%)
Sep 09, 2019 242.51 243.89 239.42 242.17 1,348,446 +1.81(+0.75%)
Sep 06, 2019 243.73 246.71 239.69 240.36 2,325,225 -1.77(-0.73%)
Sep 05, 2019 245.20 246.13 240.20 242.13 2,989,914 -2.90(-1.18%)
Sep 04, 2019 251.10 252.48 244.80 245.03 1,341,472 -3.73(-1.50%)
Sep 03, 2019 250.41 251.07 247.04 248.76 1,077,320 -3.30(-1.31%)
Aug 30, 2019 251.55 253.72 251.09 252.06 1,202,609 +1.67(+0.67%)
Aug 29, 2019 247.06 250.93 245.46 250.39 1,560,709 +5.76(+2.36%)
Aug 28, 2019 241.77 247.58 241.13 244.63 1,411,056 +2.42(+1.00%)
Aug 27, 2019 251.67 252.34 241.93 242.21 2,122,263 -8.88(-3.54%)
Aug 26, 2019 252.87 254.60 250.44 251.09 1,283,423 +0.12(+0.05%)
Aug 23, 2019 251.90 254.68 249.91 250.96 1,426,613 -0.66(-0.26%)
Aug 22, 2019 258.56 259.29 251.38 251.62 1,581,471 -6.57(-2.55%)
Aug 21, 2019 258.51 259.64 256.86 258.19 1,017,938 +1.26(+0.49%)
Aug 20, 2019 261.96 262.93 256.69 256.93 1,500,709 -6.59(-2.50%)
Aug 19, 2019 267.94 268.72 263.20 263.52 1,437,895 -2.05(-0.77%)
Aug 16, 2019 266.85 268.19 265.10 265.57 805,440 +1.38(+0.52%)
Aug 15, 2019 263.42 265.62 261.16 264.19 1,233,422 +1.17(+0.44%)
Aug 14, 2019 273.14 273.99 262.67 263.03 1,545,859 -13.49(-4.88%)
Aug 13, 2019 270.94 278.52 270.94 276.52 1,239,783 +4.72(+1.74%)
Aug 12, 2019 275.17 276.25 270.40 271.80 961,639 -5.14(-1.86%)
Aug 09, 2019 277.70 279.45 274.88 276.94 1,124,483 -1.27(-0.46%)
Aug 08, 2019 276.72 279.16 275.41 278.21 1,000,137 +2.07(+0.75%)
Aug 07, 2019 276.94 277.97 270.27 276.13 1,312,967 -4.38(-1.56%)
Aug 06, 2019 273.85 280.76 273.74 280.51 1,339,072 +7.15(+2.62%)
Aug 05, 2019 277.15 279.91 269.43 273.36 1,397,626 -6.70(-2.39%)
Aug 02, 2019 282.00 283.71 277.89 280.06 943,640 -2.29(-0.81%)
Aug 01, 2019 283.77 285.55 279.90 282.35 1,193,008 -1.60(-0.56%)
Jul 31, 2019 289.93 291.45 283.80 283.95 1,573,519 -4.85(-1.68%)
Jul 30, 2019 287.49 289.14 284.36 288.80 828,273 +1.27(+0.44%)
Jul 29, 2019 288.86 291.14 286.19 287.53 1,161,718 -1.60(-0.55%)
Jul 26, 2019 283.80 289.16 282.03 289.13 1,165,465 +5.81(+2.05%)
Jul 25, 2019 278.80 285.41 277.58 283.31 2,059,723 +4.86(+1.74%)
Jul 24, 2019 282.86 282.86 269.93 278.46 3,516,428 -13.19(-4.52%)
Jul 23, 2019 289.99 292.49 285.92 291.64 1,265,963 +0.78(+0.27%)
Jul 22, 2019 290.82 292.77 289.35 290.86 890,244 -0.33(-0.11%)
Jul 19, 2019 294.54 295.29 290.59 291.19 973,936 -2.36(-0.80%)
Jul 18, 2019 293.16 294.00 286.26 293.55 1,374,355 -0.12(-0.04%)
Jul 17, 2019 293.48 295.79 290.62 293.67 1,296,214 -0.69(-0.24%)
Jul 16, 2019 296.38 296.62 292.12 294.36 1,031,680 -1.39(-0.47%)
Jul 15, 2019 298.50 299.54 294.83 295.75 1,846,964 -3.50(-1.17%)
Jul 12, 2019 293.17 301.17 291.66 299.25 2,105,370 +6.36(+2.17%)
Jul 11, 2019 285.88 293.08 283.86 292.89 2,677,933 +15.38(+5.54%)
Jul 10, 2019 274.47 278.59 272.77 277.50 1,274,170 +3.62(+1.32%)
Jul 09, 2019 272.55 275.25 271.71 273.88 873,227 -0.56(-0.20%)
Jul 08, 2019 273.22 275.31 271.22 274.44 980,224 +0.65(+0.24%)
Jul 05, 2019 272.50 277.88 272.07 273.78 1,015,956 +1.23(+0.45%)
Jul 03, 2019 269.48 274.19 269.48 272.55 747,130 +2.04(+0.76%)
Jul 02, 2019 272.96 272.96 267.12 270.51 1,432,766 -1.99(-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.