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 (%)
Apr 30, 2021 377.09 377.68 371.82 374.07 1,046,368 -3.59(-0.95%)
Apr 29, 2021 372.30 377.84 372.30 377.66 791,662 +7.64(+2.07%)
Apr 28, 2021 372.23 374.17 367.67 370.02 812,034 -1.56(-0.42%)
Apr 27, 2021 370.49 372.40 368.42 371.58 812,129 -0.64(-0.17%)
Apr 26, 2021 376.73 377.88 371.92 372.22 913,557 -4.38(-1.16%)
Apr 23, 2021 373.09 378.49 370.99 376.60 916,345 +2.14(+0.57%)
Apr 22, 2021 379.25 379.95 373.33 374.46 1,159,233 -4.99(-1.31%)
Apr 21, 2021 376.57 381.32 372.55 379.44 2,074,525 +2.92(+0.77%)
Apr 20, 2021 374.06 381.36 372.77 376.53 2,016,736 +2.19(+0.58%)
Apr 19, 2021 370.19 374.51 369.21 374.34 1,099,880 +3.98(+1.08%)
Apr 16, 2021 368.73 371.26 365.99 370.35 912,085 +2.98(+0.81%)
Apr 15, 2021 359.34 369.43 359.34 367.38 1,369,516 +9.84(+2.75%)
Apr 14, 2021 355.43 358.79 354.22 357.54 672,605 +3.55(+1.00%)
Apr 13, 2021 353.94 356.78 352.74 353.99 698,770 -0.39(-0.11%)
Apr 12, 2021 355.11 358.01 353.49 354.38 799,384 -1.57(-0.44%)
Apr 09, 2021 349.71 356.26 348.57 355.95 845,350 +8.01(+2.30%)
Apr 08, 2021 346.03 350.21 346.03 347.94 672,420 +0.69(+0.20%)
Apr 07, 2021 346.86 348.79 345.55 347.25 870,005 -0.08(-0.02%)
Apr 06, 2021 349.04 349.51 344.16 347.33 976,875 -2.58(-0.74%)
Apr 05, 2021 351.45 354.35 349.14 349.92 895,924 +1.11(+0.32%)
Apr 01, 2021 354.88 354.96 346.95 348.80 1,280,348 -5.12(-1.45%)
Mar 31, 2021 358.12 360.74 353.19 353.92 1,434,352 -5.07(-1.41%)
Mar 30, 2021 363.67 364.81 357.50 358.99 1,410,017 -5.21(-1.43%)
Mar 29, 2021 364.78 373.81 363.25 364.19 1,415,176 -1.91(-0.52%)
Mar 26, 2021 362.54 367.03 360.06 366.11 1,453,475 +4.38(+1.21%)
Mar 25, 2021 356.40 362.75 351.47 361.73 1,750,460 +5.92(+1.66%)
Mar 24, 2021 346.11 357.21 346.11 355.81 2,120,042 +8.91(+2.57%)
Mar 23, 2021 346.33 349.47 343.57 346.90 1,249,549 +0.68(+0.20%)
Mar 22, 2021 347.89 347.89 340.50 346.22 1,469,150 -2.95(-0.84%)
Mar 19, 2021 347.29 354.11 344.01 349.17 3,004,822 +0.80(+0.23%)
Mar 18, 2021 336.18 348.38 336.08 348.37 1,593,173 +11.24(+3.33%)
Mar 17, 2021 339.73 340.40 335.75 337.13 1,442,298 -1.63(-0.48%)
Mar 16, 2021 336.33 339.44 333.70 338.75 1,337,674 +0.75(+0.22%)
Mar 15, 2021 338.33 339.46 331.77 338.00 1,385,726 +1.07(+0.32%)
Mar 12, 2021 331.88 338.31 330.50 336.93 1,299,516 +6.61(+2.00%)
Mar 11, 2021 328.55 333.26 326.21 330.32 1,011,945 +1.47(+0.45%)
Mar 10, 2021 330.78 333.00 325.13 328.85 971,443 -0.25(-0.08%)
Mar 09, 2021 334.45 339.35 328.66 329.10 1,304,802 -4.61(-1.38%)
Mar 08, 2021 328.71 336.37 326.54 333.71 1,524,562 +5.89(+1.80%)
Mar 05, 2021 318.12 329.97 317.17 327.83 1,797,495 +11.90(+3.77%)
Mar 04, 2021 312.34 320.07 309.66 315.93 2,002,009 +6.66(+2.15%)
Mar 03, 2021 304.64 313.23 303.79 309.27 1,114,297 +3.00(+0.98%)
Mar 02, 2021 304.61 311.13 303.31 306.27 1,351,467 +0.18(+0.06%)
Mar 01, 2021 302.34 310.51 301.06 306.09 1,495,533 +8.15(+2.73%)
Feb 26, 2021 297.04 308.42 296.30 297.94 2,039,176 +2.90(+0.98%)
Feb 25, 2021 300.71 303.18 293.43 295.05 1,314,593 -5.45(-1.81%)
Feb 24, 2021 296.82 301.65 296.06 300.50 1,040,243 +1.19(+0.40%)
Feb 23, 2021 292.93 302.57 291.21 299.31 2,117,693 +8.74(+3.01%)
Feb 22, 2021 287.71 292.04 285.83 290.57 1,028,611 +0.71(+0.24%)
Feb 19, 2021 291.78 292.65 286.12 289.87 1,074,589 -1.34(-0.46%)
Feb 18, 2021 283.93 293.29 283.93 291.20 1,375,727 +5.98(+2.09%)
Feb 17, 2021 283.74 290.36 283.33 285.23 1,011,480 +0.62(+0.22%)
Feb 16, 2021 288.32 288.76 283.49 284.61 1,198,734 -1.04(-0.36%)
Feb 12, 2021 287.00 287.94 282.43 285.65 1,106,135 -2.12(-0.74%)
Feb 11, 2021 293.91 296.44 286.76 287.77 1,117,005 -5.24(-1.79%)
Feb 10, 2021 294.39 297.19 292.81 293.01 1,109,635 -0.52(-0.18%)
Feb 09, 2021 282.53 294.24 281.85 293.53 2,110,454 +10.81(+3.82%)
Feb 08, 2021 287.03 287.62 281.09 282.72 1,461,197 -3.10(-1.08%)
Feb 05, 2021 291.89 292.73 283.21 285.82 1,504,018 -3.45(-1.19%)
Feb 04, 2021 293.83 295.27 288.52 289.27 1,340,438 -3.93(-1.34%)
Feb 03, 2021 291.99 294.98 288.44 293.20 1,217,847 -0.62(-0.21%)
Feb 02, 2021 291.27 300.95 290.99 293.82 1,958,161 +6.32(+2.20%)
Feb 01, 2021 293.80 297.21 286.56 287.50 1,718,900 -4.34(-1.49%)
Jan 29, 2021 293.24 296.09 287.12 291.84 1,689,018 -3.47(-1.17%)
Jan 28, 2021 289.57 300.72 287.20 295.31 1,798,120 +10.16(+3.56%)
Jan 27, 2021 297.76 303.43 283.03 285.15 3,099,289 -21.96(-7.15%)
Jan 26, 2021 312.11 312.79 304.49 307.11 1,243,216 -2.80(-0.90%)
Jan 25, 2021 308.05 310.50 306.26 309.91 876,043 +1.26(+0.41%)
Jan 22, 2021 314.96 315.74 308.53 308.66 986,465 -7.48(-2.37%)
Jan 21, 2021 315.40 319.71 313.60 316.13 1,011,149 +0.18(+0.06%)
Jan 20, 2021 317.75 317.90 312.02 315.96 1,175,994 -2.13(-0.67%)
Jan 19, 2021 324.29 325.15 317.52 318.09 971,659 -2.68(-0.84%)
Jan 15, 2021 316.94 321.55 313.86 320.77 1,187,034 +3.83(+1.21%)
Jan 14, 2021 326.16 327.24 316.14 316.94 1,343,934 -7.77(-2.39%)
Jan 13, 2021 328.68 329.77 323.57 324.71 927,671 -4.27(-1.30%)
Jan 12, 2021 331.46 334.47 328.18 328.99 922,473 -3.92(-1.18%)
Jan 11, 2021 329.65 335.08 329.65 332.91 958,718 +1.66(+0.50%)
Jan 08, 2021 332.34 334.78 326.95 331.25 1,408,363 -0.29(-0.09%)
Jan 07, 2021 323.32 332.69 322.78 331.54 1,443,295 +8.90(+2.76%)
Jan 06, 2021 303.65 324.52 302.67 322.64 1,892,811 +12.99(+4.20%)
Jan 05, 2021 312.12 314.57 308.25 309.65 1,013,960 -3.42(-1.09%)
Jan 04, 2021 315.56 318.62 306.00 313.07 1,218,913 -2.47(-0.78%)
Dec 31, 2020 315.54 315.54 315.54 584,681 +6.92(+2.24%)
Dec 30, 2020 308.57 310.90 308.45 308.62 584,681 -0.27(-0.09%)
Dec 29, 2020 309.94 313.54 308.19 308.89 779,488 +1.42(+0.46%)
Dec 28, 2020 305.26 309.93 304.11 307.48 736,098 +4.15(+1.37%)
Dec 24, 2020 302.64 304.24 302.57 303.33 228,350 +0.31(+0.10%)
Dec 23, 2020 301.13 306.28 301.13 303.02 790,931 +4.96(+1.67%)
Dec 22, 2020 300.60 302.04 297.33 298.05 1,055,047 -3.03(-1.01%)
Dec 21, 2020 298.09 301.33 293.43 301.08 1,141,332 -2.22(-0.73%)
Dec 18, 2020 308.63 309.87 301.10 303.30 2,879,411 -5.35(-1.73%)
Dec 17, 2020 304.42 309.93 304.42 308.65 1,123,327 +3.77(+1.24%)
Dec 16, 2020 307.06 307.48 301.53 304.87 1,020,836 -2.93(-0.95%)
Dec 15, 2020 307.58 309.22 305.15 307.80 1,572,079 +3.07(+1.01%)
Dec 14, 2020 308.71 310.75 304.24 304.74 934,719 -1.28(-0.42%)
Dec 11, 2020 306.76 310.44 304.79 306.01 1,396,966 -2.31(-0.75%)
Dec 10, 2020 312.17 313.53 308.06 308.32 1,246,044 -4.61(-1.47%)
Dec 09, 2020 317.17 318.46 310.78 312.93 1,034,398 -4.18(-1.32%)
Dec 08, 2020 311.18 317.40 310.44 317.11 1,665,797 +3.39(+1.08%)
Dec 07, 2020 315.96 318.59 311.55 313.72 709,352 -3.96(-1.25%)
Dec 04, 2020 316.05 321.25 315.53 317.68 947,796 +1.17(+0.37%)
Dec 03, 2020 311.75 318.96 311.68 316.51 1,280,851 +4.49(+1.44%)
Dec 02, 2020 306.80 315.15 306.75 312.02 1,155,039 +4.46(+1.45%)
Dec 01, 2020 310.60 320.25 306.99 307.56 1,392,338 +2.33(+0.76%)
Nov 30, 2020 305.50 308.93 303.10 305.23 1,679,574 -1.25(-0.41%)
Nov 27, 2020 302.46 307.21 302.02 306.49 544,186 +3.67(+1.21%)
Nov 25, 2020 308.71 308.71 300.47 302.81 1,205,130 -4.79(-1.56%)
Nov 24, 2020 304.30 311.46 303.74 307.60 1,329,610 +3.21(+1.06%)
Nov 23, 2020 301.49 307.41 301.49 304.39 1,193,660 +4.94(+1.65%)
Nov 20, 2020 305.14 305.81 298.52 299.45 2,359,128 -6.10(-2.00%)
Nov 19, 2020 314.15 314.32 305.38 305.55 1,643,893 -10.32(-3.27%)
Nov 18, 2020 324.47 326.76 315.63 315.87 1,378,798 -7.31(-2.26%)
Nov 17, 2020 322.09 326.08 319.55 323.18 1,059,945 -3.24(-0.99%)
Nov 16, 2020 329.14 331.37 323.38 326.42 1,372,304 +0.19(+0.06%)
Nov 13, 2020 323.28 327.94 321.12 326.24 1,230,339 +2.98(+0.92%)
Nov 12, 2020 316.30 324.58 314.51 323.26 1,535,333 +6.42(+2.03%)
Nov 11, 2020 323.52 326.03 316.60 316.84 1,548,968 -5.09(-1.58%)
Nov 10, 2020 316.53 323.59 308.08 321.93 2,016,339 +6.03(+1.91%)
Nov 09, 2020 328.22 330.86 315.33 315.90 1,650,964 +8.91(+2.90%)
Nov 06, 2020 311.51 311.74 305.94 306.99 1,639,500 -6.15(-1.97%)
Nov 05, 2020 322.08 327.36 311.32 313.15 2,381,251 -8.09(-2.52%)
Nov 04, 2020 306.49 325.69 305.46 321.24 4,069,869 +33.71(+11.72%)
Nov 03, 2020 276.96 289.62 276.21 287.54 1,826,992 +14.90(+5.47%)
Nov 02, 2020 272.57 274.03 264.98 272.63 2,239,086 +5.34(+2.00%)
Oct 30, 2020 268.39 269.48 263.58 267.29 1,600,002 -0.45(-0.17%)
Oct 29, 2020 278.73 279.59 266.84 267.74 1,773,101 -12.29(-4.39%)
Oct 28, 2020 282.11 291.68 279.47 280.03 1,589,754 -12.82(-4.38%)
Oct 27, 2020 291.77 294.43 287.09 292.85 1,563,707 -0.85(-0.29%)
Oct 26, 2020 301.40 302.03 291.70 293.70 1,230,106 -10.79(-3.54%)
Oct 23, 2020 300.53 305.46 299.16 304.49 1,520,089 +5.48(+1.83%)
Oct 22, 2020 291.02 300.12 290.48 299.01 1,200,872 +8.83(+3.04%)
Oct 21, 2020 284.63 291.29 284.48 290.18 916,815 +4.87(+1.71%)
Oct 20, 2020 287.26 290.48 285.08 285.31 839,635 -1.00(-0.35%)
Oct 19, 2020 290.02 292.37 284.35 286.31 966,410 -4.56(-1.57%)
Oct 16, 2020 289.14 294.31 286.93 290.88 784,743 +1.93(+0.67%)
Oct 15, 2020 281.68 290.92 281.37 288.95 801,248 +2.51(+0.88%)
Oct 14, 2020 289.30 292.11 283.76 286.44 1,035,269 -5.00(-1.71%)
Oct 13, 2020 291.06 293.19 289.06 291.44 888,010 -1.11(-0.38%)
Oct 12, 2020 289.47 294.84 288.49 292.54 1,059,074 +4.08(+1.41%)
Oct 09, 2020 289.04 292.43 287.90 288.47 830,262 +1.10(+0.38%)
Oct 08, 2020 288.55 288.55 282.91 287.37 1,020,798 +0.17(+0.06%)
Oct 07, 2020 279.47 288.00 279.47 287.20 990,174 +9.29(+3.34%)
Oct 06, 2020 280.37 284.77 276.80 277.91 1,108,840 -1.13(-0.40%)
Oct 05, 2020 271.39 279.25 271.09 279.04 985,621 +9.58(+3.56%)
Oct 02, 2020 260.42 274.82 259.10 269.46 1,615,107 +4.74(+1.79%)
Oct 01, 2020 263.17 265.30 260.74 264.72 937,022 +1.55(+0.59%)
Sep 30, 2020 254.28 265.68 253.53 263.17 1,339,812 +8.62(+3.39%)
Sep 29, 2020 253.13 256.46 251.38 254.54 879,762 +2.67(+1.06%)
Sep 28, 2020 253.60 256.51 250.62 251.87 932,659 +1.77(+0.71%)
Sep 25, 2020 242.49 250.93 241.23 250.10 1,349,138 +6.34(+2.60%)
Sep 24, 2020 240.09 244.24 239.17 243.76 1,338,912 +2.99(+1.24%)
Sep 23, 2020 243.19 245.94 240.09 240.77 1,703,203 -1.67(-0.69%)
Sep 22, 2020 251.63 253.40 241.40 242.44 2,017,589 -10.06(-3.99%)
Sep 21, 2020 252.05 252.67 245.34 252.51 1,600,110 -6.35(-2.45%)
Sep 18, 2020 256.76 260.94 255.22 258.86 2,207,058 +1.17(+0.45%)
Sep 17, 2020 256.19 259.23 254.17 257.69 837,006 -0.61(-0.24%)
Sep 16, 2020 256.53 260.37 253.30 258.30 1,017,994 +3.40(+1.33%)
Sep 15, 2020 260.51 261.95 253.63 254.90 1,276,262 -5.34(-2.05%)
Sep 14, 2020 253.76 263.76 253.76 260.24 1,477,891 +7.42(+2.93%)
Sep 11, 2020 257.38 260.14 249.34 252.82 1,364,140 -2.75(-1.08%)
Sep 10, 2020 262.67 264.58 255.33 255.57 1,118,760 -6.45(-2.46%)
Sep 09, 2020 262.52 263.91 259.22 262.02 1,044,968 +1.14(+0.44%)
Sep 08, 2020 268.49 268.75 260.02 260.88 1,219,892 -8.80(-3.26%)
Sep 04, 2020 271.64 272.67 264.10 269.68 895,806 -0.76(-0.28%)
Sep 03, 2020 275.17 277.64 267.70 270.44 1,277,849 -2.90(-1.06%)
Sep 02, 2020 268.14 274.52 267.06 273.34 1,422,279 +6.73(+2.52%)
Sep 01, 2020 271.44 274.00 266.37 266.62 1,754,406 -8.24(-3.00%)
Aug 31, 2020 269.67 277.62 269.65 274.86 1,551,363 +4.14(+1.53%)
Aug 28, 2020 268.18 272.40 265.42 270.72 658,897 +2.63(+0.98%)
Aug 27, 2020 264.99 272.04 262.90 268.09 1,393,799 +4.28(+1.62%)
Aug 26, 2020 270.15 270.16 260.48 263.81 1,374,501 -6.11(-2.26%)
Aug 25, 2020 274.10 274.29 268.65 269.93 892,003 -2.63(-0.96%)
Aug 24, 2020 279.98 280.21 271.80 272.55 747,246 -5.34(-1.92%)
Aug 21, 2020 275.81 279.49 275.08 277.89 980,716 +2.81(+1.02%)
Aug 20, 2020 275.16 277.03 273.91 275.08 833,528 -1.61(-0.58%)
Aug 19, 2020 276.09 279.52 276.05 276.69 649,424 +0.93(+0.34%)
Aug 18, 2020 277.32 278.89 275.18 275.76 982,320 -0.64(-0.23%)
Aug 17, 2020 276.80 279.07 275.50 276.41 837,087 -0.12(-0.04%)
Aug 14, 2020 273.81 278.52 272.50 276.52 581,362 +0.88(+0.32%)
Aug 13, 2020 275.11 275.69 271.78 275.65 704,551 -0.83(-0.30%)
Aug 12, 2020 275.95 279.40 273.81 276.48 836,927 +2.78(+1.02%)
Aug 11, 2020 276.37 281.18 272.48 273.69 1,451,299 +1.44(+0.53%)
Aug 10, 2020 270.53 273.52 269.70 272.25 772,691 +2.14(+0.79%)
Aug 07, 2020 264.81 271.60 264.81 270.11 950,910 +5.06(+1.91%)
Aug 06, 2020 268.41 271.06 262.71 265.05 1,026,620 -4.07(-1.51%)
Aug 05, 2020 266.39 269.48 263.81 269.12 1,336,521 +4.65(+1.76%)
Aug 04, 2020 263.00 266.40 261.38 264.48 977,045 +0.14(+0.05%)
Aug 03, 2020 268.70 270.82 262.98 264.34 1,012,020 -2.98(-1.11%)
Jul 31, 2020 270.49 270.88 264.00 267.32 1,029,572 -3.31(-1.22%)
Jul 30, 2020 269.88 273.05 265.90 270.63 1,111,524 -4.27(-1.55%)
Jul 29, 2020 261.18 278.56 260.99 274.89 2,008,559 +15.94(+6.16%)
Jul 28, 2020 257.12 261.34 257.04 258.95 1,257,908 +1.21(+0.47%)
Jul 27, 2020 262.63 263.40 257.07 257.74 1,654,393 -6.35(-2.40%)
Jul 24, 2020 264.58 267.23 263.19 264.09 1,131,178 +0.55(+0.21%)
Jul 23, 2020 261.51 264.48 260.06 263.54 1,029,127 +1.80(+0.69%)
Jul 22, 2020 259.98 261.90 254.87 261.74 1,031,226 +2.32(+0.90%)
Jul 21, 2020 254.36 262.68 253.69 259.42 1,593,596 +6.55(+2.59%)
Jul 20, 2020 259.82 261.04 252.71 252.87 1,341,608 -7.20(-2.77%)
Jul 17, 2020 259.82 261.98 258.62 260.06 1,061,017 +2.23(+0.86%)
Jul 16, 2020 260.95 262.85 257.44 257.84 1,158,656 -3.11(-1.19%)
Jul 15, 2020 257.02 262.03 253.75 260.95 1,595,208 +3.72(+1.45%)
Jul 14, 2020 250.37 257.63 250.03 257.23 1,796,674 +5.75(+2.29%)
Jul 13, 2020 250.32 256.19 249.95 251.48 1,357,615 +2.52(+1.01%)
Jul 10, 2020 250.85 250.92 247.74 248.96 1,005,912 +0.00(+0.00%)
Jul 09, 2020 256.01 257.79 248.52 248.96 1,296,431 -7.36(-2.87%)
Jul 08, 2020 259.97 260.61 254.26 256.32 1,137,066 -2.29(-0.89%)
Jul 07, 2020 260.21 262.51 258.16 258.62 883,784 -4.01(-1.53%)
Jul 06, 2020 264.95 265.20 260.79 262.63 880,436 +1.95(+0.75%)
Jul 02, 2020 264.54 267.44 260.65 260.68 1,032,338 -1.64(-0.63%)
Jul 01, 2020 260.87 263.71 258.27 262.32 1,136,969 +5.56(+2.17%)
Jun 30, 2020 253.60 258.34 250.66 256.75 1,224,603 +3.62(+1.43%)
Jun 29, 2020 252.04 256.08 251.27 253.13 1,398,940 +3.53(+1.42%)
Jun 26, 2020 253.70 258.38 248.41 249.60 2,045,830 -5.22(-2.05%)
Jun 25, 2020 250.63 255.17 247.27 254.82 1,505,217 +3.60(+1.43%)
Jun 24, 2020 258.81 259.70 248.82 251.22 1,534,190 -11.40(-4.34%)
Jun 23, 2020 261.88 264.20 258.87 262.62 911,789 +3.69(+1.43%)
Jun 22, 2020 258.73 260.22 255.39 258.93 1,021,523 -1.19(-0.46%)
Jun 19, 2020 263.87 266.20 260.02 260.12 1,864,538 +0.88(+0.34%)
Jun 18, 2020 257.67 259.62 254.03 259.24 1,088,049 -0.19(-0.07%)
Jun 17, 2020 262.30 263.15 257.92 259.43 1,210,232 -1.67(-0.64%)
Jun 16, 2020 266.54 266.71 258.28 261.10 1,463,111 +4.98(+1.94%)
Jun 15, 2020 251.73 258.49 244.94 256.12 2,147,502 -3.33(-1.28%)
Jun 12, 2020 266.11 267.78 253.16 259.45 1,499,906 +1.17(+0.45%)
Jun 11, 2020 277.18 277.44 256.06 258.28 2,178,208 -23.43(-8.32%)
Jun 10, 2020 286.06 286.20 279.75 281.71 1,214,162 -2.41(-0.85%)
Jun 09, 2020 292.90 292.90 283.13 284.12 1,388,915 -8.43(-2.88%)
Jun 08, 2020 278.69 293.59 278.44 292.55 1,880,109 +12.36(+4.41%)
Jun 05, 2020 275.77 282.75 274.57 280.19 1,777,564 +5.65(+2.06%)
Jun 04, 2020 279.17 280.76 272.06 274.54 1,553,008 -6.99(-2.48%)
Jun 03, 2020 288.08 291.31 280.21 281.53 1,426,843 -4.80(-1.68%)
Jun 02, 2020 283.39 288.47 279.88 286.33 1,253,425 +4.06(+1.44%)
Jun 01, 2020 285.38 286.12 277.59 282.27 1,511,505 -3.97(-1.39%)
May 29, 2020 284.08 286.99 279.09 286.24 1,910,214 +2.67(+0.94%)
May 28, 2020 282.24 288.74 280.89 283.57 1,338,900 +4.01(+1.43%)
May 27, 2020 278.59 279.94 270.14 279.56 1,385,441 +3.73(+1.35%)
May 26, 2020 276.18 278.34 273.05 275.84 1,282,465 +6.14(+2.28%)
May 22, 2020 271.63 272.25 268.21 269.69 914,161 -1.53(-0.56%)
May 21, 2020 271.49 275.56 269.66 271.22 1,114,079 -1.28(-0.47%)
May 20, 2020 277.37 277.37 270.72 272.51 1,153,044 -1.07(-0.39%)
May 19, 2020 272.51 278.35 270.55 273.58 1,040,903 +1.11(+0.41%)
May 18, 2020 277.35 280.07 271.44 272.47 1,360,955 +1.82(+0.67%)
May 15, 2020 263.81 272.34 263.34 270.65 1,206,278 +4.68(+1.76%)
May 14, 2020 258.07 266.92 256.25 265.97 1,336,491 +5.33(+2.05%)
May 13, 2020 263.83 265.60 255.22 260.63 1,758,444 -5.02(-1.89%)
May 12, 2020 268.50 273.27 265.66 265.66 1,347,869 +0.57(+0.22%)
May 11, 2020 263.69 269.31 263.66 265.08 1,189,261 -1.91(-0.71%)
May 08, 2020 263.26 267.41 261.62 266.99 995,641 +8.37(+3.24%)
May 07, 2020 266.54 266.86 257.92 258.62 1,030,999 -4.76(-1.81%)
May 06, 2020 268.88 270.43 262.77 263.38 933,755 -4.33(-1.62%)
May 05, 2020 267.15 271.36 262.59 267.71 1,209,399 +3.96(+1.50%)
May 04, 2020 260.83 266.19 257.96 263.75 1,275,835 +1.39(+0.53%)
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.