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, 2015 137.81 139.98 136.57 137.00 2,239,593 -0.13(-0.09%)
Apr 29, 2015 141.56 142.50 134.60 137.12 3,522,062 -2.86(-2.04%)
Apr 28, 2015 136.29 140.25 135.42 139.98 2,478,169 +2.91(+2.12%)
Apr 27, 2015 140.23 140.59 136.76 137.08 1,746,914 -2.96(-2.11%)
Apr 24, 2015 139.82 140.31 139.37 140.04 835,479 +0.07(+0.05%)
Apr 23, 2015 138.24 140.26 138.01 139.96 979,506 +1.23(+0.89%)
Apr 22, 2015 138.88 139.32 138.00 138.73 772,341 -0.04(-0.03%)
Apr 21, 2015 138.92 139.45 138.47 138.77 876,643 +0.01(+0.01%)
Apr 20, 2015 139.15 139.87 138.63 138.76 764,344 +0.35(+0.26%)
Apr 17, 2015 139.61 140.06 137.40 138.40 1,215,478 -2.22(-1.58%)
Apr 16, 2015 141.01 141.08 139.74 140.63 1,765,944 +3.29(+2.40%)
Apr 15, 2015 140.06 140.69 136.71 137.33 1,874,649 -2.68(-1.91%)
Apr 14, 2015 140.25 140.68 139.28 140.01 1,123,504 +0.67(+0.48%)
Apr 13, 2015 140.24 141.43 139.33 139.34 1,344,740 -0.37(-0.27%)
Apr 10, 2015 139.89 140.03 138.85 139.71 1,510,721 +0.39(+0.28%)
Apr 09, 2015 140.12 140.44 138.64 139.32 1,376,319 -1.04(-0.74%)
Apr 08, 2015 140.69 141.58 139.80 140.36 969,528 -0.50(-0.35%)
Apr 07, 2015 142.23 143.01 140.54 140.86 1,321,978 -0.22(-0.15%)
Apr 06, 2015 138.78 141.66 138.78 141.08 1,512,676 +1.34(+0.96%)
Apr 02, 2015 139.95 139.74 139.74 139.74 1,794,029 -0.04(-0.03%)
Apr 01, 2015 139.85 140.14 138.45 139.77 1,757,700 -0.38(-0.27%)
Mar 31, 2015 141.43 142.32 140.06 140.16 1,615,140 -2.21(-1.56%)
Mar 30, 2015 142.79 143.82 142.09 142.37 1,576,514 +0.53(+0.37%)
Mar 27, 2015 139.90 143.03 139.90 141.84 1,706,222 +3.13(+2.26%)
Mar 26, 2015 139.95 140.16 138.55 138.71 2,166,831 -1.45(-1.04%)
Mar 25, 2015 144.81 144.81 140.14 140.16 1,606,028 -2.89(-2.02%)
Mar 24, 2015 142.37 143.68 142.37 143.05 1,775,237 +0.03(+0.02%)
Mar 23, 2015 143.59 144.21 142.54 143.02 1,730,877 -0.74(-0.51%)
Mar 20, 2015 144.09 145.81 143.19 143.76 2,751,676 +0.96(+0.67%)
Mar 19, 2015 143.21 143.50 141.97 142.80 2,580,081 -0.06(-0.04%)
Mar 18, 2015 138.90 143.40 138.90 142.86 2,506,591 +3.71(+2.67%)
Mar 17, 2015 138.56 139.38 138.32 139.15 2,951,118 +0.04(+0.03%)
Mar 16, 2015 136.22 140.54 136.22 139.10 3,260,328 +2.94(+2.16%)
Mar 13, 2015 133.27 136.18 132.88 136.16 2,340,603 +2.31(+1.73%)
Mar 12, 2015 131.87 133.94 131.72 133.85 2,023,397 +2.80(+2.13%)
Mar 11, 2015 131.93 132.39 130.96 131.05 1,373,134 +0.09(+0.07%)
Mar 10, 2015 131.91 132.42 130.96 130.96 1,647,356 -2.24(-1.68%)
Mar 09, 2015 131.76 133.37 131.64 133.20 1,069,442 +1.44(+1.10%)
Mar 06, 2015 131.72 133.31 131.52 131.76 1,646,082 -1.53(-1.15%)
Mar 05, 2015 132.97 134.06 132.76 133.29 1,295,278 +0.27(+0.20%)
Mar 04, 2015 131.41 133.70 132.51 133.02 2,010,499 +0.51(+0.38%)
Mar 03, 2015 132.57 133.49 131.27 132.51 1,629,326 -0.85(-0.64%)
Mar 02, 2015 132.93 134.07 132.79 133.37 1,475,323 +0.44(+0.33%)
Feb 27, 2015 133.17 133.82 132.74 132.93 1,678,432 -0.25(-0.18%)
Feb 26, 2015 133.09 133.74 132.73 133.17 1,244,245 -0.23(-0.17%)
Feb 25, 2015 133.88 134.34 133.03 133.40 1,353,579 -0.28(-0.21%)
Feb 24, 2015 133.75 134.87 133.43 133.68 2,201,409 -0.06(-0.05%)
Feb 23, 2015 132.07 133.86 131.89 133.75 2,444,736 +2.50(+1.91%)
Feb 20, 2015 128.78 131.38 128.71 131.24 1,787,106 +1.76(+1.36%)
Feb 19, 2015 128.88 129.71 128.61 129.48 1,313,742 +0.73(+0.57%)
Feb 18, 2015 128.67 129.59 128.02 128.75 1,432,249 +0.07(+0.06%)
Feb 17, 2015 127.58 128.84 127.08 128.67 1,202,009 +0.64(+0.50%)
Feb 13, 2015 128.32 128.03 128.03 128.03 1,593,407 -0.86(-0.67%)
Feb 12, 2015 129.40 129.40 127.78 128.89 1,669,947 +0.46(+0.36%)
Feb 11, 2015 125.80 128.64 125.77 128.43 2,318,419 +2.50(+1.98%)
Feb 10, 2015 123.79 126.20 123.09 125.93 2,313,845 +3.50(+2.86%)
Feb 09, 2015 122.35 123.16 121.97 122.43 1,923,084 -0.73(-0.60%)
Feb 06, 2015 124.31 124.56 122.62 123.16 2,472,854 -1.40(-1.12%)
Feb 05, 2015 122.99 125.59 122.90 124.56 2,549,907 -0.38(-0.30%)
Feb 04, 2015 123.89 125.87 122.90 124.94 1,844,959 +0.63(+0.50%)
Feb 03, 2015 123.52 124.57 122.99 124.32 1,884,509 +1.33(+1.08%)
Feb 02, 2015 122.50 123.07 120.67 122.99 2,004,870 +0.49(+0.40%)
Jan 30, 2015 122.91 124.72 121.76 122.50 2,475,386 -1.94(-1.56%)
Jan 29, 2015 122.19 124.69 121.47 124.44 2,148,732 +3.19(+2.64%)
Jan 28, 2015 125.45 126.42 120.75 121.25 3,829,695 -3.81(-3.05%)
Jan 27, 2015 125.37 126.14 124.43 125.06 2,636,925 -0.83(-0.66%)
Jan 26, 2015 127.62 127.62 125.27 125.89 2,769,290 -1.88(-1.47%)
Jan 23, 2015 129.34 130.39 127.47 127.77 1,978,310 -1.90(-1.46%)
Jan 22, 2015 127.75 130.14 126.64 129.67 2,566,492 +2.89(+2.28%)
Jan 21, 2015 124.22 127.56 124.05 126.78 2,794,845 +2.31(+1.86%)
Jan 20, 2015 124.30 125.02 123.29 124.47 2,500,095 +1.02(+0.82%)
Jan 16, 2015 121.40 123.68 120.89 123.45 2,553,228 +1.74(+1.43%)
Jan 15, 2015 119.64 122.47 119.64 121.71 2,168,084 +2.07(+1.73%)
Jan 14, 2015 116.80 120.54 116.05 119.64 3,543,968 +1.39(+1.17%)
Jan 13, 2015 118.11 119.35 117.00 118.25 1,316,329 +1.32(+1.13%)
Jan 12, 2015 118.39 118.60 116.36 116.94 1,355,159 -0.88(-0.75%)
Jan 09, 2015 119.58 119.58 117.75 117.82 1,528,268 -1.59(-1.33%)
Jan 08, 2015 114.39 119.63 114.39 119.41 2,171,566 +5.44(+4.77%)
Jan 07, 2015 113.59 116.09 113.59 113.97 1,739,018 +0.56(+0.50%)
Jan 06, 2015 113.48 115.22 112.80 113.41 2,332,271 +1.53(+1.36%)
Jan 05, 2015 112.82 113.88 111.52 111.88 1,707,623 -2.00(-1.75%)
Jan 02, 2015 114.96 115.94 112.92 113.88 1,302,134 -0.19(-0.17%)
Dec 31, 2014 116.41 114.07 114.07 114.07 956,617 -2.31(-1.98%)
Dec 30, 2014 114.68 116.60 114.68 116.37 687,837 +1.03(+0.90%)
Dec 29, 2014 114.37 115.64 114.37 115.34 763,128 +0.64(+0.56%)
Dec 26, 2014 115.21 115.82 114.47 114.69 501,302 -0.52(-0.45%)
Dec 24, 2014 115.37 115.21 115.21 115.21 488,829 -0.01(-0.01%)
Dec 23, 2014 117.09 117.25 115.16 115.22 1,398,150 -1.39(-1.19%)
Dec 22, 2014 116.13 116.79 115.32 116.61 734,352 +0.47(+0.41%)
Dec 19, 2014 116.09 117.40 115.77 116.14 2,051,399 +0.22(+0.19%)
Dec 18, 2014 114.15 116.03 112.81 115.92 1,838,613 +3.63(+3.23%)
Dec 17, 2014 110.75 113.00 110.56 112.29 1,651,714 +2.17(+1.97%)
Dec 16, 2014 111.05 113.36 110.03 110.12 1,508,197 -0.82(-0.74%)
Dec 15, 2014 112.44 112.79 110.06 110.94 1,487,850 -0.39(-0.35%)
Dec 12, 2014 112.57 114.33 111.29 111.33 1,417,215 -2.50(-2.19%)
Dec 11, 2014 112.52 114.54 112.35 113.82 1,450,864 +1.55(+1.38%)
Dec 10, 2014 114.49 114.93 112.21 112.27 1,436,289 -2.69(-2.34%)
Dec 09, 2014 113.36 115.09 112.42 114.97 1,080,597 +0.29(+0.25%)
Dec 08, 2014 116.37 116.52 114.45 114.68 1,199,521 -1.42(-1.23%)
Dec 05, 2014 115.26 116.76 115.08 116.10 1,223,877 +0.25(+0.21%)
Dec 04, 2014 116.54 117.53 114.88 115.86 1,866,945 -1.38(-1.18%)
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.