Date	Open	High	Low	Close	Volume	Change (%)
Jun 27, 2022				482.58	0	+12.71(+2.71%)
Jun 24, 2022	475.28	477.55	467.40	469.87	2,358,807	-2.47(-0.52%)
Jun 23, 2022	468.95	475.42	464.95	472.34	795,006	+6.59(+1.41%)
Jun 22, 2022	454.43	469.99	452.91	465.75	1,474,210	+4.99(+1.08%)
Jun 21, 2022	455.20	465.01	452.00	460.76	1,402,128	+16.44(+3.70%)
Jun 17, 2022	454.77	459.49	443.92	444.32	2,265,256	-10.44(-2.30%)
Jun 16, 2022	456.98	457.28	447.54	454.76	1,140,601	-8.12(-1.75%)
Jun 15, 2022	463.24	467.39	453.94	462.88	961,278	+2.48(+0.54%)
Jun 14, 2022	460.41	462.95	456.85	460.40	1,060,455	-2.49(-0.54%)
Jun 13, 2022	473.03	476.72	459.60	462.89	1,112,274	-19.94(-4.13%)
Jun 10, 2022	478.85	488.19	473.12	482.83	922,905	-3.37(-0.69%)
Jun 09, 2022	495.67	497.93	486.00	486.20	887,194	-10.82(-2.18%)
Jun 08, 2022	496.71	498.72	493.73	497.02	583,666	-2.11(-0.42%)
Jun 07, 2022	496.02	499.93	490.50	499.12	999,516	+2.98(+0.60%)
Jun 06, 2022	495.07	499.81	493.92	496.14	635,668	+4.15(+0.84%)
Jun 03, 2022	491.55	493.58	488.33	491.99	745,967	-3.66(-0.74%)
Jun 02, 2022	499.67	499.67	487.08	495.65	1,189,599	-2.25(-0.45%)
Jun 01, 2022	509.49	511.13	497.53	497.91	815,736	-10.39(-2.04%)
May 31, 2022	514.08	519.27	505.50	508.30	3,945,065	-10.91(-2.10%)
May 27, 2022	511.25	520.18	508.72	519.21	1,193,357	+8.10(+1.58%)
May 26, 2022	505.77	513.68	504.31	511.11	990,484	+7.63(+1.52%)
May 25, 2022	503.12	509.68	499.01	503.48	1,030,015	-0.51(-0.10%)
May 24, 2022	495.65	505.03	490.74	503.99	1,401,009	+10.41(+2.11%)
May 23, 2022	489.31	499.32	489.05	493.58	1,197,341	+2.00(+0.41%)
May 20, 2022	482.26	492.27	478.88	491.58	1,367,946	+12.90(+2.69%)
May 19, 2022	467.68	482.57	465.58	478.69	1,288,200	+3.52(+0.74%)
May 18, 2022	492.16	495.13	472.43	475.17	983,551	-20.75(-4.18%)
May 17, 2022	496.51	497.95	489.75	495.91	918,834	+3.59(+0.73%)
May 16, 2022	486.81	496.80	485.46	492.32	854,067	+7.12(+1.47%)
May 13, 2022	485.96	487.26	478.91	485.20	1,067,910	+1.93(+0.40%)
May 12, 2022	484.57	485.39	473.60	483.27	1,283,777	-2.83(-0.58%)
May 11, 2022	488.06	504.03	484.60	486.11	1,169,852	-1.95(-0.40%)
May 10, 2022	493.19	496.02	483.44	488.06	1,299,775	-1.56(-0.32%)
May 09, 2022	499.04	500.37	486.39	489.62	1,118,100	-13.72(-2.73%)
May 06, 2022	499.59	506.76	496.96	503.34	949,067	-2.21(-0.44%)
May 05, 2022	509.75	515.85	497.80	505.56	987,692	-3.42(-0.67%)
May 04, 2022	498.21	511.81	491.25	508.98	1,230,329	+11.78(+2.37%)
May 03, 2022	498.33	502.39	495.63	497.20	843,913	+1.37(+0.28%)
May 02, 2022	504.20	508.67	487.08	495.83	1,098,022	-4.81(-0.96%)
Apr 29, 2022	508.91	511.94	499.71	500.64	944,875	-14.77(-2.87%)
Apr 28, 2022	508.72	517.86	503.84	515.41	1,184,227	+8.34(+1.64%)
Apr 27, 2022	502.28	513.37	496.88	507.07	1,143,405	+6.05(+1.21%)
Apr 26, 2022	502.85	510.06	500.75	501.02	1,122,090	-4.55(-0.90%)
Apr 25, 2022	498.72	507.30	491.24	505.57	1,214,626	+4.23(+0.84%)
Apr 22, 2022	517.57	517.80	500.71	501.34	959,111	-20.19(-3.87%)
Apr 21, 2022	532.31	532.31	519.33	521.53	934,461	-6.95(-1.32%)
Apr 20, 2022	521.06	530.80	514.83	528.48	1,595,032	+12.77(+2.48%)
Apr 19, 2022	514.74	519.10	512.18	515.71	1,160,369	+4.08(+0.80%)
Apr 18, 2022	512.46	518.01	509.54	511.63	742,765	-3.76(-0.73%)
Apr 14, 2022	513.02	521.42	513.02	515.39	1,575,836	+4.50(+0.88%)
Apr 13, 2022	507.45	511.79	505.32	510.89	1,064,956	+2.59(+0.51%)
Apr 12, 2022	508.69	513.21	505.10	508.30	899,982	-1.03(-0.20%)
Apr 11, 2022	519.79	522.18	507.40	509.33	917,778	-10.00(-1.93%)
Apr 08, 2022	516.70	525.27	516.44	519.33	1,372,070	+6.00(+1.17%)
Apr 07, 2022	504.51	515.48	503.14	513.34	1,361,271	+7.77(+1.54%)
Apr 06, 2022	496.43	506.56	493.81	505.57	1,528,053	+12.06(+2.44%)
Apr 05, 2022	485.47	500.49	484.76	493.51	1,035,394	+5.43(+1.11%)
Apr 04, 2022	497.46	499.67	485.81	488.08	1,068,486	-9.96(-2.00%)
Apr 01, 2022	492.51	498.81	488.22	498.05	1,229,275	+8.09(+1.65%)
Mar 31, 2022	498.72	504.64	489.92	489.96	1,449,368	-11.23(-2.24%)
Mar 30, 2022	491.12	501.36	491.00	501.19	1,446,233	+11.42(+2.33%)
Mar 29, 2022	488.44	490.96	483.93	489.77	1,274,766	+6.22(+1.29%)
Mar 28, 2022	482.32	483.93	475.80	483.55	906,372	+4.02(+0.84%)
Mar 25, 2022	472.58	479.73	472.44	479.52	859,538	+7.01(+1.48%)
Mar 24, 2022	463.07	474.40	462.14	472.51	884,579	+11.53(+2.50%)
Mar 23, 2022	465.84	469.16	460.74	460.98	1,095,093	-9.35(-1.99%)
Mar 22, 2022	476.64	478.89	468.59	470.33	1,672,497	-4.45(-0.94%)
Mar 21, 2022	476.79	484.55	471.25	474.78	1,663,408	-2.01(-0.42%)
Mar 18, 2022	474.63	480.92	471.62	476.79	2,830,772	-0.11(-0.02%)
Mar 17, 2022	466.75	477.24	465.78	476.90	1,249,651	+7.29(+1.55%)
Mar 16, 2022	468.91	475.01	460.86	469.61	1,341,175	+3.12(+0.67%)
Mar 15, 2022	460.90	468.06	459.08	466.49	1,307,387	+9.34(+2.04%)
Mar 14, 2022	469.17	472.17	452.90	457.15	1,431,487	-6.91(-1.49%)
Mar 11, 2022	472.54	476.77	462.82	464.06	1,077,317	-7.92(-1.68%)
Mar 10, 2022	457.46	473.28	456.43	471.98	1,246,202	+7.81(+1.68%)
Mar 09, 2022	459.81	468.32	454.77	464.18	1,171,292	+10.55(+2.33%)
Mar 08, 2022	450.21	464.59	449.38	453.62	1,784,339	+1.53(+0.34%)
Mar 07, 2022	468.24	471.28	450.78	452.09	1,537,569	-22.19(-4.68%)
Mar 04, 2022	458.47	474.91	454.55	474.28	1,241,327	+7.78(+1.67%)
Mar 03, 2022	461.61	469.28	459.53	466.50	1,217,840	+5.50(+1.19%)
Mar 02, 2022	452.14	466.73	452.14	461.00	1,558,532	+11.93(+2.66%)
Mar 01, 2022	446.74	449.82	437.28	449.08	1,426,339	-0.35(-0.08%)
Feb 28, 2022	441.70	450.12	440.76	449.42	1,227,885	-1.83(-0.41%)
Feb 25, 2022	441.58	452.72	446.88	451.25	1,096,632	+11.82(+2.69%)
Feb 24, 2022	433.15	441.24	429.71	439.44	1,082,214	-0.72(-0.16%)
Feb 23, 2022	444.18	447.68	439.53	440.15	832,673	-1.47(-0.33%)
Feb 22, 2022	442.73	446.08	436.64	441.63	816,383	-2.22(-0.50%)
Feb 18, 2022				443.85	0	-5.07(-1.13%)
Feb 17, 2022	452.94	455.25	445.60	448.92	653,315	-7.20(-1.58%)
Feb 16, 2022	445.69	457.41	445.69	456.12	1,068,392	+8.64(+1.93%)
Feb 15, 2022	445.97	449.95	443.80	447.48	882,900	+5.89(+1.33%)
Feb 14, 2022	446.05	447.62	436.67	441.59	1,190,281	-3.92(-0.88%)
Feb 11, 2022	453.39	459.70	444.25	445.51	881,750	-9.64(-2.12%)
Feb 10, 2022	460.38	465.67	452.67	455.14	885,259	-10.35(-2.22%)
Feb 09, 2022	469.46	469.48	462.85	465.50	954,756	+2.24(+0.48%)
Feb 08, 2022	446.17	465.64	445.32	463.26	1,321,496	+16.24(+3.63%)
Feb 07, 2022	447.60	451.91	442.29	447.02	1,083,196	+3.15(+0.71%)
Feb 04, 2022	443.33	449.89	443.33	443.86	1,032,672	-5.50(-1.22%)
Feb 03, 2022	452.43			449.37	1,730,219	+7.59(+1.72%)
Feb 02, 2022	436.54	445.39	435.16	441.78	1,780,585	+5.23(+1.20%)
Feb 01, 2022	441.96	441.96	429.64	436.54	1,143,554	-2.08(-0.47%)
Jan 31, 2022	436.62			438.62	1,133,157	-1.09(-0.25%)
Jan 28, 2022	432.31	439.94	429.18	439.72	915,996	+6.23(+1.44%)
Jan 27, 2022	430.40	442.79	426.77	433.49	1,646,392	+7.35(+1.72%)
Jan 26, 2022	428.87	437.29	418.63	426.14	2,273,086	-10.68(-2.45%)
Jan 25, 2022	440.76	442.33	432.00	436.82	2,120,566	-10.26(-2.30%)
Jan 24, 2022	436.91	450.09	428.79	447.09	1,807,777	+7.90(+1.80%)
Jan 21, 2022	449.55	453.49	437.91	439.19	1,109,870	-11.10(-2.47%)
Jan 20, 2022	445.91	459.06	444.83	450.29	1,310,041	+4.41(+0.99%)
Jan 19, 2022	447.30	456.75	444.14	445.88	1,174,808	+0.20(+0.04%)
Jan 18, 2022	445.48	448.03	441.64	445.69	1,058,924	-4.03(-0.90%)
Jan 14, 2022				449.71	0	+5.28(+1.19%)
Jan 13, 2022	447.51	449.45	442.16	444.43	604,794	-4.97(-1.11%)
Jan 12, 2022	450.35	452.55	446.08	449.40	736,118	-1.89(-0.42%)
Jan 11, 2022	437.42	452.53	435.64	451.29	1,085,859	+15.81(+3.63%)
Jan 10, 2022	431.88	437.20	428.48	435.48	1,110,205	+2.83(+0.65%)
Jan 07, 2022	433.49	436.07	423.99	432.65	1,362,669	-4.44(-1.01%)
Jan 06, 2022	443.44	450.50	430.64	437.09	1,772,518	-18.67(-4.10%)
Jan 05, 2022	458.47	462.63	455.59	455.76	839,914	+0.05(+0.01%)
Jan 04, 2022	463.27	464.49	455.11	455.71	962,452	-6.65(-1.44%)
Jan 03, 2022	459.32	462.53	453.68	462.37	932,153	+1.31(+0.28%)
Dec 31, 2021	464.24	465.84	461.03	461.05	449,454	-3.59(-0.77%)
Dec 30, 2021	466.13	467.50	463.74	464.64	650,193	-0.52(-0.11%)
Dec 29, 2021	459.85	466.73	459.85	465.16	593,264	+3.44(+0.75%)
Dec 28, 2021	457.53	463.04	457.52	461.72	756,828	+4.67(+1.02%)
Dec 27, 2021	455.66	457.21	453.39	457.05	315,645	+3.79(+0.84%)
Dec 23, 2021	453.71	456.35	452.60	453.26	650,160	+1.79(+0.40%)
Dec 22, 2021	442.64	453.71	442.63	451.47	668,551	+7.38(+1.66%)
Dec 21, 2021	440.29	445.60	438.29	444.09	801,781	+6.99(+1.60%)
Dec 20, 2021	445.42	446.57	429.56	437.10	1,052,871	-5.61(-1.27%)
Dec 17, 2021	443.92	448.58	439.06	442.71	1,850,796	-2.76(-0.62%)
Dec 16, 2021	441.49	449.29	439.48	445.48	1,164,303	+4.30(+0.97%)
Dec 15, 2021	433.37	441.55	431.62	441.18	1,080,910	+9.57(+2.22%)
Dec 14, 2021	430.02	436.58	426.06	431.61	943,731	+3.88(+0.91%)
Dec 13, 2021	428.02	429.96	423.28	427.73	846,978	-0.95(-0.22%)
Dec 10, 2021	418.93	429.22	417.58	428.69	1,227,738	+11.28(+2.70%)
Dec 09, 2021	412.77	418.08	411.65	417.41	654,673	+3.67(+0.89%)
Dec 08, 2021	409.34	414.76	407.87	413.74	929,435	+4.71(+1.15%)
Dec 07, 2021	404.31	412.72	403.22	409.03	1,515,304	+7.58(+1.89%)
Dec 06, 2021	398.80	405.31	396.93	401.45	1,391,157	+8.57(+2.18%)
Dec 03, 2021	397.35	401.73	390.29	392.88	1,503,890	-4.71(-1.19%)
Dec 02, 2021	401.23	404.61	393.26	397.59	2,043,052	-3.76(-0.94%)
Dec 01, 2021	408.34	412.53	400.83	401.35	1,425,728	-1.57(-0.39%)
Nov 30, 2021	410.08	411.62	402.02	402.92	2,256,950	-9.91(-2.40%)
Nov 29, 2021	414.95	415.83	409.66	412.83	772,233	+0.69(+0.17%)
Nov 26, 2021	418.55	419.89	408.00	412.13	632,763	-9.19(-2.18%)
Nov 24, 2021	419.49	422.02	417.25	421.33	738,546	+1.12(+0.27%)
Nov 23, 2021	415.27	421.09	412.88	420.21	1,035,365	+4.23(+1.02%)
Nov 22, 2021	416.06	422.52	413.34	415.98	1,222,019	+4.16(+1.01%)
Nov 19, 2021	422.00	422.00	410.66	411.83	1,072,796	-10.58(-2.51%)
Nov 18, 2021	427.42	423.32	421.93	422.41	1,605,982	-3.77(-0.88%)
Nov 17, 2021	427.80	430.44	423.04	426.18	1,657,683	-0.77(-0.18%)
Nov 16, 2021	430.85	433.44	426.74	426.95	984,032	-3.90(-0.90%)
Nov 15, 2021	432.88	434.60	429.48	430.85	1,125,143	-2.60(-0.60%)
Nov 12, 2021	429.66	434.32	428.00	433.45	985,380	+6.29(+1.47%)
Nov 11, 2021	421.85	427.54	419.31	427.16	833,320	+5.68(+1.35%)
Nov 10, 2021	429.27		420.02	421.48	880,006	-5.14(-1.20%)
Nov 09, 2021	421.94	426.93	420.05	426.62	866,462	+3.50(+0.83%)
Nov 08, 2021	419.64	424.39	417.72	423.12	641,322	+4.49(+1.07%)
Nov 05, 2021	421.54	426.93	417.45	418.62	952,743	-0.55(-0.13%)
Nov 04, 2021	421.54	421.96	413.95	419.17	932,541	-2.00(-0.48%)
Nov 03, 2021	412.12	421.94	409.89	421.17	1,169,570	+4.39(+1.05%)
Nov 02, 2021	427.47	427.49	414.95	416.78	1,301,903	-8.49(-2.00%)
Nov 01, 2021	432.76	432.63	419.50	425.27	1,010,598	-6.32(-1.46%)
Oct 29, 2021	428.96	432.20	427.05	431.59	851,646	+1.76(+0.41%)
Oct 28, 2021	429.01	432.95	428.06	429.83	997,320	-0.32(-0.07%)
Oct 27, 2021	433.27	436.32	429.75	430.15	970,145	-2.54(-0.59%)
Oct 26, 2021	432.64	435.12		432.69	1,117,238	+1.67(+0.39%)
Oct 25, 2021	429.83	432.77	427.64	431.02	901,278	+1.21(+0.28%)
Oct 22, 2021	427.55	432.41	424.28	429.81	917,728	+2.91(+0.68%)
Oct 21, 2021	416.58	427.19	416.58	426.90	1,619,847	+6.31(+1.50%)
Oct 20, 2021	396.74	421.98	396.74	420.60	2,456,531	+30.05(+7.70%)
Oct 19, 2021	387.73	394.05	387.64	390.54	1,330,397	+5.50(+1.43%)
Oct 18, 2021	388.45	389.65	384.14	385.05	935,749	-4.80(-1.23%)
Oct 15, 2021	389.31	391.19	386.13	389.85	1,154,910	+2.32(+0.60%)
Oct 14, 2021	384.55	395.91	383.70	387.53	1,768,298	+15.13(+4.06%)
Oct 13, 2021	374.54	374.54	366.99	372.39	1,112,538	-2.02(-0.54%)
Oct 12, 2021	377.81	379.23	373.54	374.42	981,145	-3.39(-0.90%)
Oct 11, 2021	383.91	385.31	377.20	377.81	844,056	-5.22(-1.36%)
Oct 08, 2021	379.33	383.15	376.85	383.02	780,085	+5.46(+1.45%)
Oct 07, 2021	371.66	380.48	371.66	377.56	904,230	+10.49(+2.86%)
Oct 06, 2021	367.47	367.98	360.72	367.06	1,408,804	-3.44(-0.93%)
Oct 05, 2021	368.25	374.65	368.25	370.51	1,009,434	+3.32(+0.90%)
Oct 04, 2021	371.94	377.23	365.78	367.19	950,744	-5.68(-1.52%)

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.

Anthem Inc (NY: ANTM )

Historical Prices

Sections

Services

Decatur Daily Democrat

Decatur, IN (46733)

Today

Tonight

Anthem Inc (NY: ANTM )

Historical Prices

Sections

Services

Decatur Daily Democrat