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, 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%)
Oct 01, 2019 233.37 233.45 227.34 230.55 1,753,648 -1.60(-0.69%)
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%)
Jul 01, 2019 273.63 274.36 268.80 272.49 1,351,390 +0.49(+0.18%)
Jun 28, 2019 272.05 272.17 265.57 272.00 2,727,893 -0.20(-0.07%)
Jun 27, 2019 269.38 273.97 268.73 272.20 1,158,541 +3.45(+1.28%)
Jun 26, 2019 274.86 275.46 267.08 268.75 1,529,919 -6.11(-2.22%)
Jun 25, 2019 279.49 280.81 273.79 274.86 1,815,826 -5.16(-1.84%)
Jun 24, 2019 283.16 284.19 276.24 280.02 1,580,953 -3.11(-1.10%)
Jun 21, 2019 281.79 284.16 278.96 283.13 2,039,279 +2.44(+0.87%)
Jun 20, 2019 281.88 283.72 278.91 280.69 1,583,094 +0.16(+0.06%)
Jun 19, 2019 277.69 281.58 276.15 280.54 1,156,978 +2.64(+0.95%)
Jun 18, 2019 277.94 279.69 276.13 277.90 1,898,214 +0.85(+0.31%)
Jun 17, 2019 275.12 277.63 274.87 277.05 1,125,711 +2.05(+0.75%)
Jun 14, 2019 275.65 276.57 272.29 275.00 1,479,943 +0.21(+0.08%)
Jun 13, 2019 271.03 274.98 270.60 274.79 1,114,168 +3.86(+1.42%)
Jun 12, 2019 272.65 273.19 268.60 270.93 1,316,178 -2.26(-0.83%)
Jun 11, 2019 271.93 275.52 271.67 273.19 1,541,354 +1.26(+0.46%)
Jun 10, 2019 269.87 272.27 267.88 271.93 1,278,997 +3.87(+1.44%)
Jun 07, 2019 267.50 269.73 266.31 268.07 1,429,104 +1.38(+0.52%)
Jun 06, 2019 269.09 270.70 266.34 266.69 1,677,799 +0.56(+0.21%)
Jun 05, 2019 271.80 271.80 263.43 266.13 1,548,103 -2.78(-1.03%)
Jun 04, 2019 266.29 270.19 265.76 268.91 1,792,347 +3.24(+1.22%)
Jun 03, 2019 266.62 270.62 263.13 265.67 2,362,171 -1.48(-0.55%)
May 31, 2019 265.68 268.87 263.07 267.15 2,139,968 +0.15(+0.06%)
May 30, 2019 265.78 268.38 264.35 267.00 1,158,986 +2.16(+0.82%)
May 29, 2019 259.90 266.13 258.94 264.83 1,739,995 +3.18(+1.22%)
May 28, 2019 267.29 268.23 261.59 261.65 1,645,871 -4.80(-1.80%)
May 24, 2019 266.39 269.01 264.31 266.45 1,418,044 -0.45(-0.17%)
May 23, 2019 264.36 267.18 262.76 266.90 1,751,285 +0.56(+0.21%)
May 22, 2019 263.95 269.33 263.70 266.34 1,600,380 +0.08(+0.03%)
May 21, 2019 258.52 267.45 257.57 266.27 2,501,821 +10.33(+4.04%)
May 20, 2019 254.67 256.48 252.35 255.94 1,256,634 +1.19(+0.47%)
May 17, 2019 251.17 257.41 250.83 254.74 915,048 +1.20(+0.47%)
May 16, 2019 249.22 258.94 249.04 253.54 1,586,681 +4.97(+2.00%)
May 15, 2019 249.17 252.71 247.47 248.57 2,139,185 -2.57(-1.03%)
May 14, 2019 252.51 254.44 251.02 251.15 1,311,706 +0.12(+0.05%)
May 13, 2019 254.19 255.66 248.51 251.02 2,602,659 -6.83(-2.65%)
May 10, 2019 258.30 259.31 251.50 257.86 1,527,404 +2.17(+0.85%)
May 09, 2019 251.41 257.45 250.21 255.69 1,530,861 +1.34(+0.53%)
May 08, 2019 254.40 256.49 250.12 254.34 1,277,861 -0.23(-0.09%)
May 07, 2019 256.95 258.90 252.07 254.57 1,533,165 -3.66(-1.42%)
May 06, 2019 247.23 259.24 246.12 258.23 1,754,561 +6.73(+2.67%)
May 03, 2019 251.80 253.08 247.12 251.50 1,281,525 +0.11(+0.04%)
May 02, 2019 250.61 251.80 245.48 251.40 1,669,593 +0.84(+0.33%)
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.