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 (%)
Nov 30, 2018 280.25 281.49 275.31 277.33 1,785,590 -2.01(-0.72%)
Nov 29, 2018 278.17 280.85 277.90 279.34 1,348,136 +0.83(+0.30%)
Nov 28, 2018 270.60 280.09 270.60 278.51 1,378,336 +8.81(+3.27%)
Nov 27, 2018 267.38 270.27 264.16 269.70 1,664,345 +0.72(+0.27%)
Nov 26, 2018 271.27 273.75 268.73 268.98 1,657,644 +0.56(+0.21%)
Nov 23, 2018 265.66 269.88 264.27 268.42 590,525 +1.71(+0.64%)
Nov 21, 2018 266.70 266.70 266.70 0 +1.04(+0.39%)
Nov 20, 2018 267.71 269.73 264.34 265.66 1,099,962 -3.76(-1.39%)
Nov 19, 2018 274.23 275.22 267.08 269.42 1,644,234 -4.34(-1.59%)
Nov 16, 2018 271.68 276.25 271.04 273.76 1,442,006 +2.09(+0.77%)
Nov 15, 2018 266.81 272.38 264.70 271.67 2,034,543 +3.86(+1.44%)
Nov 14, 2018 269.40 271.45 263.65 267.80 1,608,172 -0.14(-0.05%)
Nov 13, 2018 270.48 272.10 266.10 267.95 1,160,314 -2.31(-0.86%)
Nov 12, 2018 274.60 275.59 269.84 270.26 902,984 -4.20(-1.53%)
Nov 09, 2018 275.09 275.93 272.18 274.46 960,465 -0.30(-0.11%)
Nov 08, 2018 276.32 276.82 272.56 274.75 1,819,162 -2.46(-0.89%)
Nov 07, 2018 262.62 278.07 262.17 277.21 2,503,411 +17.14(+6.59%)
Nov 06, 2018 257.06 261.38 257.06 260.07 1,029,630 +2.70(+1.05%)
Nov 05, 2018 257.15 259.57 256.31 257.36 1,081,989 +1.13(+0.44%)
Nov 02, 2018 255.74 263.19 254.52 256.23 1,496,498 +1.98(+0.78%)
Nov 01, 2018 266.34 267.37 252.70 254.25 2,391,926 -9.22(-3.50%)
Oct 31, 2018 258.15 266.94 254.32 263.47 2,741,986 +9.64(+3.80%)
Oct 30, 2018 252.74 255.52 250.12 253.84 1,991,494 +1.88(+0.75%)
Oct 29, 2018 256.16 257.65 248.32 251.95 2,361,306 -2.13(-0.84%)
Oct 26, 2018 257.87 258.15 251.94 254.08 1,729,529 -4.95(-1.91%)
Oct 25, 2018 254.74 261.68 252.31 259.04 1,977,578 +5.26(+2.07%)
Oct 24, 2018 261.52 264.33 253.46 253.78 1,834,168 -8.28(-3.16%)
Oct 23, 2018 260.25 264.00 256.72 262.06 1,730,840 -1.57(-0.59%)
Oct 22, 2018 267.00 268.19 260.81 263.62 998,994 -3.27(-1.23%)
Oct 19, 2018 268.75 270.63 266.28 266.89 1,102,501 -1.95(-0.73%)
Oct 18, 2018 267.40 270.15 265.71 268.85 945,311 +1.54(+0.58%)
Oct 17, 2018 264.76 269.05 263.60 267.31 1,116,978 +1.11(+0.42%)
Oct 16, 2018 259.04 266.83 258.15 266.20 1,482,849 +10.56(+4.13%)
Oct 15, 2018 259.09 259.99 255.58 255.64 1,365,298 -3.85(-1.48%)
Oct 12, 2018 257.66 260.93 255.97 259.50 1,387,618 +2.76(+1.08%)
Oct 11, 2018 260.39 262.54 254.35 256.73 2,108,660 -3.95(-1.51%)
Oct 10, 2018 266.80 267.26 260.11 260.68 2,089,375 -6.24(-2.34%)
Oct 09, 2018 265.24 268.12 263.14 266.92 966,231 +1.71(+0.65%)
Oct 08, 2018 263.83 265.79 262.55 265.21 871,607 +1.40(+0.53%)
Oct 05, 2018 263.56 265.78 262.27 263.81 686,017 +0.89(+0.34%)
Oct 04, 2018 264.27 264.73 261.23 262.92 725,726 -1.19(-0.45%)
Oct 03, 2018 264.76 265.03 263.22 264.11 739,670 +0.12(+0.04%)
Oct 02, 2018 264.17 265.65 262.98 264.00 964,889 -0.08(-0.03%)
Oct 01, 2018 262.70 265.90 261.75 264.07 1,062,023 +2.06(+0.78%)
Sep 28, 2018 259.69 262.18 258.11 262.02 1,102,083 +2.30(+0.89%)
Sep 27, 2018 258.15 261.23 257.81 259.71 951,293 +2.08(+0.81%)
Sep 26, 2018 258.15 259.61 257.07 257.63 822,684 -0.76(-0.29%)
Sep 25, 2018 261.71 262.29 257.86 258.39 1,226,222 -2.85(-1.09%)
Sep 24, 2018 259.96 262.63 258.72 261.24 1,095,063 +0.68(+0.26%)
Sep 21, 2018 262.18 263.88 260.56 260.56 2,841,757 -1.53(-0.58%)
Sep 20, 2018 260.39 262.99 260.14 262.09 1,325,890 +2.17(+0.84%)
Sep 19, 2018 259.83 260.69 258.53 259.92 1,151,556 +0.84(+0.32%)
Sep 18, 2018 257.47 260.73 257.18 259.07 1,130,327 +1.28(+0.50%)
Sep 17, 2018 260.22 261.97 257.48 257.79 1,014,500 -1.10(-0.42%)
Sep 14, 2018 258.34 260.31 257.93 258.89 1,077,399 +0.42(+0.16%)
Sep 13, 2018 255.73 258.99 254.27 258.47 1,255,328 +3.82(+1.50%)
Sep 12, 2018 252.17 256.05 252.11 254.65 913,855 +2.07(+0.82%)
Sep 11, 2018 250.44 252.68 249.35 252.57 1,353,608 +1.51(+0.60%)
Sep 10, 2018 255.98 257.23 250.27 251.06 2,075,669 -8.90(-3.42%)
Sep 07, 2018 258.02 261.15 257.54 259.96 1,907,858 +1.68(+0.65%)
Sep 06, 2018 255.31 259.68 254.61 258.28 1,576,004 +2.90(+1.13%)
Sep 05, 2018 254.94 255.79 252.87 255.38 2,144,802 +3.96(+1.57%)
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.