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, 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%)
May 01, 2020 267.97 269.59 257.57 262.36 1,274,811 -10.86(-3.98%)
Apr 30, 2020 271.28 278.33 268.81 273.22 2,156,371 +0.12(+0.04%)
Apr 29, 2020 272.51 274.80 256.94 273.10 2,137,963 +12.06(+4.62%)
Apr 28, 2020 266.88 269.39 254.99 261.04 1,838,248 -1.79(-0.68%)
Apr 27, 2020 260.40 264.47 255.97 262.83 1,843,559 +5.78(+2.25%)
Apr 24, 2020 258.38 260.08 253.60 257.05 1,428,833 +2.50(+0.98%)
Apr 23, 2020 257.63 259.12 251.53 254.55 1,631,061 -1.37(-0.54%)
Apr 22, 2020 248.26 258.40 247.98 255.92 1,206,258 +13.23(+5.45%)
Apr 21, 2020 248.18 252.95 242.63 242.70 1,662,513 -13.46(-5.25%)
Apr 20, 2020 255.46 265.90 254.20 256.16 1,641,811 -4.50(-1.73%)
Apr 17, 2020 271.54 272.42 256.17 260.65 2,008,442 -3.91(-1.48%)
Apr 16, 2020 247.70 266.07 243.91 264.57 2,792,040 +20.80(+8.53%)
Apr 15, 2020 242.48 247.54 238.55 243.77 2,491,122 -1.50(-0.61%)
Apr 14, 2020 239.18 247.39 238.68 245.27 2,204,560 +11.17(+4.77%)
Apr 13, 2020 234.34 236.97 231.29 234.09 1,065,227 -1.88(-0.80%)
Apr 09, 2020 234.49 241.42 233.51 235.97 2,251,444 -4.44(-1.85%)
Apr 08, 2020 221.07 242.17 220.35 240.41 2,481,629 +22.35(+10.25%)
Apr 07, 2020 229.39 230.24 215.03 218.06 2,517,366 -1.62(-0.74%)
Apr 06, 2020 209.74 221.43 206.50 219.68 2,721,468 +21.82(+11.03%)
Apr 03, 2020 203.30 205.29 193.84 197.86 1,825,754 -7.87(-3.83%)
Apr 02, 2020 204.90 213.63 198.53 205.73 2,697,802 -2.83(-1.36%)
Apr 01, 2020 211.20 215.62 204.78 208.57 2,287,092 -12.40(-5.61%)
Mar 31, 2020 228.98 229.52 217.91 220.97 3,037,720 -3.44(-1.54%)
Mar 30, 2020 218.65 227.62 214.27 224.41 2,153,445 +7.42(+3.42%)
Mar 27, 2020 211.79 222.39 211.35 216.99 2,656,277 -12.37(-5.39%)
Mar 26, 2020 215.36 232.40 209.25 229.36 2,779,661 +18.78(+8.92%)
Mar 25, 2020 185.00 220.77 182.03 210.58 3,618,083 +19.01(+9.92%)
Mar 24, 2020 179.06 195.62 176.27 191.57 3,216,622 +21.57(+12.69%)
Mar 23, 2020 183.50 184.50 166.45 170.01 3,325,687 -16.46(-8.83%)
Mar 20, 2020 198.82 212.11 180.72 186.46 4,911,627 -9.03(-4.62%)
Mar 19, 2020 200.70 206.93 188.30 195.50 3,411,622 -5.93(-2.94%)
Mar 18, 2020 218.44 223.85 181.62 201.42 3,750,158 -30.52(-13.16%)
Mar 17, 2020 223.61 240.11 218.90 231.94 3,186,044 +13.90(+6.37%)
Mar 16, 2020 220.44 241.34 210.48 218.04 2,892,772 -45.06(-17.13%)
Mar 13, 2020 260.34 264.10 244.33 263.11 3,110,635 +14.68(+5.91%)
Mar 12, 2020 254.07 270.23 245.76 248.43 3,197,157 -24.71(-9.05%)
Mar 11, 2020 270.14 280.38 266.79 273.14 3,523,178 -4.23(-1.52%)
Mar 10, 2020 269.88 279.36 264.71 277.36 2,693,398 +15.74(+6.02%)
Mar 09, 2020 255.98 267.97 252.89 261.63 2,797,736 -12.00(-4.38%)
Mar 06, 2020 269.73 275.50 260.76 273.62 3,521,538 -4.82(-1.73%)
Mar 05, 2020 278.92 279.52 272.71 278.44 2,957,686 -8.98(-3.12%)
Mar 04, 2020 277.85 288.49 276.68 287.42 5,322,032 +38.82(+15.62%)
Mar 03, 2020 261.93 272.19 248.11 248.59 3,110,828 -14.44(-5.49%)
Mar 02, 2020 251.72 263.92 242.78 263.03 3,420,927 +13.75(+5.52%)
Feb 28, 2020 242.35 252.64 241.78 249.28 3,077,453 -0.75(-0.30%)
Feb 27, 2020 255.07 259.94 249.65 250.03 2,401,829 -9.98(-3.84%)
Feb 26, 2020 261.65 265.71 254.73 260.01 1,787,499 +0.73(+0.28%)
Feb 25, 2020 270.73 270.99 256.46 259.28 2,016,119 -9.79(-3.64%)
Feb 24, 2020 274.88 274.89 268.18 269.07 2,597,564 -16.69(-5.84%)
Feb 21, 2020 283.16 287.78 281.36 285.76 1,145,794 +0.75(+0.26%)
Feb 20, 2020 292.23 292.52 284.77 285.01 1,948,520 -9.81(-3.33%)
Feb 19, 2020 292.84 295.27 290.21 294.83 1,380,668 +1.56(+0.53%)
Feb 18, 2020 288.42 295.10 286.79 293.27 2,034,264 +4.49(+1.55%)
Feb 14, 2020 290.20 291.72 286.49 288.78 1,478,600 -1.02(-0.35%)
Feb 13, 2020 285.78 290.42 285.61 289.79 1,991,764 +2.78(+0.97%)
Feb 12, 2020 277.58 287.72 277.58 287.01 2,849,852 +15.60(+5.75%)
Feb 11, 2020 268.63 271.44 265.47 271.41 1,832,785 +3.26(+1.21%)
Feb 10, 2020 267.50 269.59 265.70 268.15 1,185,166 +0.07(+0.03%)
Feb 07, 2020 271.21 273.28 267.89 268.08 1,647,530 -5.67(-2.07%)
Feb 06, 2020 280.01 280.01 271.53 273.76 1,814,883 -4.85(-1.74%)
Feb 05, 2020 267.00 284.28 267.00 278.61 2,525,632 +13.54(+5.11%)
Feb 04, 2020 261.70 268.95 261.70 265.07 1,458,076 +6.73(+2.61%)
Feb 03, 2020 258.03 262.42 254.81 258.34 1,985,885 +1.12(+0.43%)
Jan 31, 2020 257.61 260.40 255.99 257.22 2,276,015 -0.59(-0.23%)
Jan 30, 2020 261.08 262.23 253.74 257.82 2,824,213 -6.81(-2.57%)
Jan 29, 2020 271.01 273.76 263.89 264.62 4,589,761 -16.88(-6.00%)
Jan 28, 2020 276.35 284.70 275.50 281.50 2,047,494 +7.06(+2.57%)
Jan 27, 2020 284.71 284.88 270.48 274.44 2,474,782 -13.81(-4.79%)
Jan 24, 2020 295.58 296.30 286.45 288.25 1,122,692 -6.90(-2.34%)
Jan 23, 2020 294.25 296.09 292.14 295.16 1,123,427 +0.86(+0.29%)
Jan 22, 2020 297.37 297.37 292.96 294.29 1,029,294 -2.40(-0.81%)
Jan 21, 2020 294.71 298.87 293.96 296.70 1,023,508 +0.58(+0.20%)
Jan 17, 2020 295.81 296.37 290.97 296.12 1,353,708 +0.33(+0.11%)
Jan 16, 2020 293.72 295.97 292.92 295.79 726,291 +3.39(+1.16%)
Jan 15, 2020 288.23 295.54 288.19 292.39 1,444,912 +4.53(+1.57%)
Jan 14, 2020 287.05 289.00 285.87 287.87 1,101,181 +0.14(+0.05%)
Jan 13, 2020 297.56 297.68 287.34 287.73 1,811,544 -10.67(-3.57%)
Jan 10, 2020 298.59 299.71 297.12 298.39 1,082,677 +1.29(+0.43%)
Jan 09, 2020 298.48 299.62 296.50 297.11 1,485,003 -1.04(-0.35%)
Jan 08, 2020 291.75 299.38 289.44 298.14 2,132,556 +7.70(+2.65%)
Jan 07, 2020 290.11 291.16 285.66 290.44 1,354,379 -0.88(-0.30%)
Jan 06, 2020 286.37 291.43 285.82 291.33 1,349,634 +3.46(+1.20%)
Jan 03, 2020 284.76 290.43 284.76 287.87 1,017,601 -3.87(-1.33%)
Jan 02, 2020 293.48 293.62 288.18 291.73 1,238,139 -1.12(-0.38%)
Dec 31, 2019 296.03 296.27 291.06 292.86 944,687 -3.18(-1.07%)
Dec 30, 2019 297.23 297.26 295.21 296.04 857,705 -1.08(-0.36%)
Dec 27, 2019 295.80 297.29 295.38 297.12 623,741 +1.61(+0.54%)
Dec 26, 2019 295.56 295.97 294.78 295.50 499,745 +0.25(+0.09%)
Dec 24, 2019 294.59 295.51 293.30 295.25 343,428 +1.28(+0.44%)
Dec 23, 2019 293.90 295.36 291.32 293.97 1,349,127 +0.17(+0.06%)
Dec 20, 2019 292.56 294.11 288.64 293.80 2,911,926 +4.63(+1.60%)
Dec 19, 2019 285.56 290.68 284.98 289.16 2,002,002 +4.89(+1.72%)
Dec 18, 2019 282.11 285.80 281.30 284.28 1,139,726 +2.37(+0.84%)
Dec 17, 2019 282.16 284.39 280.23 281.91 1,142,143 -1.01(-0.36%)
Dec 16, 2019 277.02 288.32 276.37 282.92 2,084,323 +7.43(+2.70%)
Dec 13, 2019 276.40 279.86 274.94 275.49 925,195 -0.29(-0.11%)
Dec 12, 2019 273.27 276.38 271.88 275.78 1,145,398 +3.70(+1.36%)
Dec 11, 2019 274.50 275.81 271.16 272.08 1,185,715 -3.15(-1.14%)
Dec 10, 2019 274.00 275.73 271.85 275.23 890,479 +1.47(+0.54%)
Dec 09, 2019 276.76 276.76 273.67 273.76 1,247,109 -2.85(-1.03%)
Dec 06, 2019 273.52 276.94 272.32 276.61 1,669,188 -1.00(-0.36%)
Dec 05, 2019 278.01 279.60 275.60 277.61 1,000,369 -1.05(-0.38%)
Dec 04, 2019 279.26 280.33 277.05 278.65 924,009 +1.93(+0.70%)
Dec 03, 2019 275.58 277.48 273.01 276.72 1,222,786 -1.20(-0.43%)
Dec 02, 2019 280.04 282.56 277.51 277.92 1,305,127 -1.19(-0.43%)
Nov 29, 2019 279.62 281.13 277.99 279.11 530,032 -0.76(-0.27%)
Nov 27, 2019 279.08 281.95 277.43 279.88 1,229,674 +2.03(+0.73%)
Nov 26, 2019 282.64 284.16 277.36 277.85 2,548,918 -6.32(-2.23%)
Nov 25, 2019 281.37 284.56 280.61 284.17 1,501,633 +1.99(+0.71%)
Nov 22, 2019 284.29 287.17 280.47 282.18 1,188,719 -1.84(-0.65%)
Nov 21, 2019 283.17 286.18 279.71 284.01 1,415,332 +1.00(+0.35%)
Nov 20, 2019 283.83 283.98 278.52 283.02 1,250,133 -0.02(-0.01%)
Nov 19, 2019 284.74 285.39 280.52 283.04 2,365,106 -1.24(-0.44%)
Nov 18, 2019 287.76 297.21 284.00 284.27 2,403,674 -3.69(-1.28%)
Nov 15, 2019 272.47 288.74 269.42 287.97 2,752,857 +15.29(+5.61%)
Nov 14, 2019 273.64 275.07 272.60 272.68 1,227,539 -1.67(-0.61%)
Nov 13, 2019 272.48 278.14 271.54 274.36 1,354,542 +0.07(+0.02%)
Nov 12, 2019 269.32 275.55 269.32 274.29 1,347,207 +4.37(+1.62%)
Nov 11, 2019 270.53 271.92 268.54 269.92 1,026,921 -2.84(-1.04%)
Nov 08, 2019 270.75 274.06 269.78 272.76 1,271,663 +2.24(+0.83%)
Nov 07, 2019 268.53 271.73 268.53 270.52 1,669,251 +2.37(+0.88%)
Nov 06, 2019 263.50 268.37 263.49 268.15 1,658,724 +4.18(+1.58%)
Nov 05, 2019 264.80 266.69 262.68 263.97 1,452,546 +1.24(+0.47%)
Nov 04, 2019 263.39 264.47 257.71 262.73 1,207,472 +0.94(+0.36%)
Nov 01, 2019 260.41 266.59 259.80 261.79 1,481,607 +1.61(+0.62%)
Oct 31, 2019 263.45 266.13 257.81 260.18 1,941,667 -4.24(-1.60%)
Oct 30, 2019 262.80 265.12 261.55 264.42 995,731 +0.79(+0.30%)
Oct 29, 2019 257.86 266.57 257.51 263.62 1,590,490 +4.81(+1.86%)
Oct 28, 2019 255.85 262.12 254.31 258.82 1,653,600 +4.45(+1.75%)
Oct 25, 2019 250.35 254.71 249.56 254.37 1,416,038 +3.46(+1.38%)
Oct 24, 2019 256.03 256.81 248.84 250.91 1,638,561 -3.89(-1.53%)
Oct 23, 2019 244.32 263.93 243.31 254.79 2,840,015 +3.15(+1.25%)
Oct 22, 2019 244.79 256.20 244.79 251.64 2,980,952 +6.94(+2.84%)
Oct 21, 2019 242.63 245.89 241.24 244.70 2,523,322 +3.55(+1.47%)
Oct 18, 2019 240.67 242.08 238.06 241.15 1,586,993 +0.15(+0.06%)
Oct 17, 2019 237.84 241.81 237.11 241.00 1,479,562 +4.09(+1.73%)
Oct 16, 2019 238.96 240.30 236.26 236.91 1,810,490 -3.79(-1.57%)
Oct 15, 2019 232.77 243.41 232.56 240.71 2,955,350 +13.65(+6.01%)
Oct 14, 2019 229.75 231.07 226.93 227.05 1,297,113 -2.64(-1.15%)
Oct 11, 2019 231.88 236.82 229.13 229.69 1,620,812 +0.31(+0.13%)
Oct 10, 2019 229.55 231.71 227.88 229.38 1,192,894 -0.99(-0.43%)
Oct 09, 2019 229.74 230.78 228.29 230.37 984,035 +2.64(+1.16%)
Oct 08, 2019 231.16 232.00 227.14 227.73 1,633,041 -5.33(-2.29%)
Oct 07, 2019 233.75 234.49 232.47 233.06 1,288,863 -0.74(-0.31%)
Oct 04, 2019 230.82 233.80 230.77 233.79 952,920 +3.44(+1.49%)
Oct 03, 2019 229.43 231.57 228.10 230.35 1,425,605 +0.32(+0.14%)
Oct 02, 2019 229.80 233.93 228.55 230.03 1,327,592 -0.52(-0.23%)
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.