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, 2018 227.80 229.34 223.85 224.26 1,549,566 -3.00(-1.32%)
Apr 27, 2018 225.07 228.26 223.90 227.27 2,918,206 +2.04(+0.91%)
Apr 26, 2018 229.55 233.56 224.47 225.22 4,103,209 -1.75(-0.77%)
Apr 25, 2018 218.57 227.55 212.09 226.97 4,051,908 +13.15(+6.15%)
Apr 24, 2018 216.53 217.86 212.44 213.82 2,396,953 -2.09(-0.97%)
Apr 23, 2018 215.49 217.15 214.31 215.91 1,127,280 +1.07(+0.50%)
Apr 20, 2018 217.01 218.34 214.13 214.84 1,188,977 -1.52(-0.70%)
Apr 19, 2018 219.32 219.68 215.64 216.36 1,063,923 -2.83(-1.29%)
Apr 18, 2018 218.56 220.04 217.15 219.19 1,146,747 +1.07(+0.49%)
Apr 17, 2018 216.71 220.39 215.69 218.12 2,478,431 +4.04(+1.89%)
Apr 16, 2018 212.72 215.38 211.33 214.08 1,258,180 +3.09(+1.46%)
Apr 13, 2018 210.54 212.56 210.44 210.99 1,039,157 +1.48(+0.71%)
Apr 12, 2018 210.89 213.05 209.38 209.51 2,132,947 +0.13(+0.06%)
Apr 11, 2018 212.21 213.42 208.44 209.37 1,425,860 -4.40(-2.06%)
Apr 10, 2018 213.91 214.94 211.86 213.77 1,491,741 +1.98(+0.93%)
Apr 09, 2018 214.44 216.44 211.53 211.80 2,264,171 -1.81(-0.85%)
Apr 06, 2018 217.23 218.73 211.37 213.61 1,879,407 -5.66(-2.58%)
Apr 05, 2018 217.94 219.82 216.33 219.27 1,266,309 +2.20(+1.01%)
Apr 04, 2018 213.25 217.62 213.25 217.07 1,654,355 +0.86(+0.40%)
Apr 03, 2018 210.73 216.99 209.30 216.21 1,734,636 +7.01(+3.35%)
Apr 02, 2018 210.36 213.48 206.68 209.19 2,037,017 +0.41(+0.20%)
Mar 29, 2018 208.78 208.78 208.78 0 -1.69(-0.80%)
Mar 28, 2018 209.27 211.98 208.64 210.47 1,588,653 +1.94(+0.93%)
Mar 27, 2018 210.72 212.60 207.32 208.54 1,408,754 -1.56(-0.74%)
Mar 26, 2018 206.77 210.34 206.77 210.09 1,677,422 +5.18(+2.53%)
Mar 23, 2018 209.77 204.81 204.92 1,559,199 -3.06(-1.47%)
Mar 22, 2018 213.61 214.40 207.46 207.98 1,654,090 -6.78(-3.16%)
Mar 21, 2018 218.24 218.24 214.75 214.76 1,385,141 -3.79(-1.74%)
Mar 20, 2018 217.10 219.44 216.53 218.55 1,395,408 +1.89(+0.87%)
Mar 19, 2018 216.84 217.76 214.95 216.66 1,145,742 -0.11(-0.05%)
Mar 16, 2018 219.32 219.45 216.67 216.78 1,930,629 -1.80(-0.82%)
Mar 15, 2018 217.99 219.87 217.03 218.57 1,450,663 +0.92(+0.42%)
Mar 14, 2018 219.09 219.09 216.78 217.65 1,757,306 -1.13(-0.52%)
Mar 13, 2018 219.47 220.37 215.98 218.78 1,876,511 +0.34(+0.16%)
Mar 12, 2018 220.66 221.17 217.86 218.44 2,064,550 -2.79(-1.26%)
Mar 09, 2018 218.99 221.70 216.86 221.23 2,059,558 +3.81(+1.75%)
Mar 08, 2018 220.46 220.60 216.06 217.42 2,103,247 -2.21(-1.00%)
Mar 07, 2018 219.91 217.86 219.63 1,027,166 -0.84(-0.38%)
Mar 06, 2018 220.05 221.08 217.91 220.47 1,046,590 +0.67(+0.31%)
Mar 05, 2018 219.60 220.61 216.39 219.80 1,313,811 -0.99(-0.45%)
Mar 02, 2018 218.70 221.44 217.21 220.78 1,044,918 +0.99(+0.45%)
Mar 01, 2018 222.27 224.16 217.20 219.80 1,567,818 -3.16(-1.42%)
Feb 28, 2018 224.94 227.04 222.92 222.96 1,678,581 -1.73(-0.77%)
Feb 27, 2018 226.28 228.07 224.53 224.69 1,416,216 -0.96(-0.42%)
Feb 26, 2018 223.01 226.07 221.99 225.65 1,025,605 +2.82(+1.27%)
Feb 23, 2018 222.58 223.13 220.55 222.83 1,111,310 +1.48(+0.67%)
Feb 22, 2018 221.35 1,064,147 +1.56(+0.71%)
Feb 21, 2018 220.71 223.02 219.76 219.79 1,011,445 -0.18(-0.08%)
Feb 20, 2018 220.97 222.46 219.40 219.97 1,053,281 -2.65(-1.19%)
Feb 16, 2018 222.62 222.62 222.62 0 +2.80(+1.28%)
Feb 15, 2018 224.59 224.59 217.23 219.82 1,602,975 -2.80(-1.26%)
Feb 14, 2018 219.49 223.29 219.25 222.62 1,583,748 +1.49(+0.67%)
Feb 13, 2018 218.65 222.44 217.26 221.13 1,467,995 +0.64(+0.29%)
Feb 12, 2018 220.40 222.08 218.30 220.49 1,890,611 +1.00(+0.46%)
Feb 09, 2018 220.03 221.11 213.45 219.49 2,741,821 +1.08(+0.49%)
Feb 08, 2018 225.46 227.57 218.26 218.41 2,493,933 -7.46(-3.30%)
Feb 07, 2018 221.54 227.98 220.43 225.86 2,441,127 +3.42(+1.54%)
Feb 06, 2018 213.91 223.88 212.76 222.44 2,469,934 +2.15(+0.98%)
Feb 05, 2018 225.55 227.02 215.79 220.29 2,089,372 -6.27(-2.77%)
Feb 02, 2018 229.28 230.97 226.03 226.56 1,456,884 -4.50(-1.95%)
Feb 01, 2018 234.37 235.79 229.15 231.06 2,099,613 -3.71(-1.58%)
Jan 31, 2018 246.48 253.81 231.90 234.77 4,286,325 +4.18(+1.81%)
Jan 30, 2018 230.95 235.56 226.84 230.60 4,779,943 -12.86(-5.28%)
Jan 29, 2018 243.15 245.37 242.56 243.46 2,084,299 -1.11(-0.45%)
Jan 26, 2018 238.09 244.89 236.91 244.57 1,280,870 +6.48(+2.72%)
Jan 25, 2018 239.57 240.98 237.02 238.09 1,135,697 -1.55(-0.65%)
Jan 24, 2018 237.84 240.48 236.86 239.64 1,512,931 +2.36(+0.99%)
Jan 23, 2018 237.25 237.45 235.59 237.28 1,042,022 +0.00(+0.00%)
Jan 22, 2018 236.95 237.67 234.91 237.28 1,324,793 +0.42(+0.18%)
Jan 19, 2018 237.43 237.45 236.19 236.87 1,608,319 +0.39(+0.16%)
Jan 18, 2018 237.05 237.05 233.98 236.48 1,272,672 +0.47(+0.20%)
Jan 17, 2018 230.19 236.85 229.38 236.00 1,807,742 +7.01(+3.06%)
Jan 16, 2018 228.47 229.94 227.89 229.00 1,598,056 +1.83(+0.80%)
Jan 12, 2018 227.17 227.17 227.17 0 +4.57(+2.05%)
Jan 11, 2018 221.65 224.50 221.56 222.60 1,605,048 +1.05(+0.47%)
Jan 10, 2018 222.38 219.83 221.55 898,571 -0.73(-0.33%)
Jan 09, 2018 219.59 223.05 218.82 222.28 1,843,545 +2.69(+1.23%)
Jan 08, 2018 221.17 221.17 218.55 219.59 1,721,658 -2.39(-1.08%)
Jan 05, 2018 218.04 222.16 217.75 221.98 1,507,124 +3.91(+1.79%)
Jan 04, 2018 217.49 219.20 216.78 218.06 1,122,187 +1.00(+0.46%)
Jan 03, 2018 215.85 217.43 213.19 217.06 1,374,793 +2.98(+1.39%)
Jan 02, 2018 213.13 214.64 211.94 214.08 1,363,357 +0.94(+0.44%)
Dec 29, 2017 213.14 213.14 213.14 0 -1.92(-0.89%)
Dec 28, 2017 214.26 215.39 213.13 215.06 742,598 +1.71(+0.80%)
Dec 27, 2017 214.28 214.40 212.29 213.36 1,306,334 -0.18(-0.08%)
Dec 26, 2017 213.76 214.96 213.14 213.54 465,830 -0.16(-0.08%)
Dec 22, 2017 213.97 214.85 211.87 213.70 1,283,222 +0.49(+0.23%)
Dec 21, 2017 216.78 216.78 213.09 213.21 962,333 -2.69(-1.25%)
Dec 20, 2017 215.96 218.98 215.76 215.90 1,171,703 -0.07(-0.03%)
Dec 19, 2017 215.08 217.03 213.56 215.96 1,180,288 +0.92(+0.43%)
Dec 18, 2017 216.23 217.32 212.69 215.04 1,521,824 +0.77(+0.36%)
Dec 15, 2017 215.51 216.99 213.85 214.28 3,587,655 -0.86(-0.40%)
Dec 14, 2017 219.41 220.26 214.19 215.14 2,045,431 -4.68(-2.13%)
Dec 13, 2017 217.62 220.66 216.31 219.82 2,749,777 +3.13(+1.45%)
Dec 12, 2017 216.68 217.00 213.25 216.68 2,300,896 +2.59(+1.21%)
Dec 11, 2017 213.70 215.67 213.21 214.09 1,479,880 +1.11(+0.52%)
Dec 08, 2017 213.74 214.22 212.29 212.99 1,035,995 +1.15(+0.54%)
Dec 07, 2017 210.89 212.88 210.76 211.84 1,290,480 +0.88(+0.42%)
Dec 06, 2017 212.47 212.47 210.52 210.96 1,069,453 -0.74(-0.35%)
Dec 05, 2017 213.08 213.22 210.59 211.70 1,974,631 -1.38(-0.65%)
Dec 04, 2017 221.28 221.28 212.95 213.08 1,959,962 -6.34(-2.89%)
Dec 01, 2017 222.40 223.24 215.73 219.42 2,903,664 -2.47(-1.12%)
Nov 30, 2017 214.78 222.91 214.12 221.89 4,894,639 +7.22(+3.37%)
Nov 29, 2017 210.38 217.64 210.29 214.67 2,327,947 +4.75(+2.26%)
Nov 28, 2017 208.49 210.20 207.05 209.92 1,812,824 +2.12(+1.02%)
Nov 27, 2017 208.53 208.91 207.19 207.79 2,258,056 -0.34(-0.16%)
Nov 24, 2017 208.40 209.15 207.62 208.13 469,314 -0.03(-0.01%)
Nov 22, 2017 207.63 208.74 207.09 208.16 1,287,289 +0.38(+0.18%)
Nov 21, 2017 208.60 209.32 207.09 207.78 1,647,862 +0.49(+0.24%)
Nov 20, 2017 208.71 209.30 205.88 207.29 1,380,905 -1.26(-0.60%)
Nov 17, 2017 208.30 209.88 207.91 208.55 1,275,148 -0.06(-0.03%)
Nov 16, 2017 205.60 209.85 205.60 208.60 1,538,366 +2.54(+1.23%)
Nov 15, 2017 205.46 206.95 204.86 206.06 1,260,835 -0.24(-0.11%)
Nov 14, 2017 205.88 207.28 203.93 206.30 1,393,618 -0.01(-0.00%)
Nov 13, 2017 205.10 207.59 204.73 206.31 2,576,252 +0.18(+0.09%)
Nov 10, 2017 204.11 206.80 203.00 206.13 1,943,466 +2.16(+1.06%)
Nov 09, 2017 203.75 205.03 201.43 203.97 973,830 -0.84(-0.41%)
Nov 08, 2017 204.28 206.71 203.20 204.81 1,217,081 -0.57(-0.28%)
Nov 07, 2017 205.33 208.47 202.55 205.38 1,780,981 +1.10(+0.54%)
Nov 06, 2017 201.72 207.76 201.31 204.27 2,664,371 +4.25(+2.12%)
Nov 03, 2017 198.94 201.58 197.61 200.02 1,246,529 +1.14(+0.57%)
Nov 02, 2017 198.51 199.60 196.81 198.88 1,151,594 +1.00(+0.51%)
Nov 01, 2017 198.35 199.25 197.06 197.88 1,967,160 +0.30(+0.15%)
Oct 31, 2017 198.00 198.32 195.47 197.57 1,340,931 -0.24(-0.12%)
Oct 30, 2017 199.26 200.28 197.04 197.81 1,527,841 -1.78(-0.89%)
Oct 27, 2017 195.49 200.21 194.48 199.59 2,350,212 +4.18(+2.14%)
Oct 26, 2017 194.54 198.24 193.83 195.40 2,239,377 +1.13(+0.58%)
Oct 25, 2017 188.88 198.07 188.64 194.27 3,961,480 +9.88(+5.36%)
Oct 24, 2017 184.92 185.60 183.23 184.39 2,079,477 -0.37(-0.20%)
Oct 23, 2017 183.73 186.51 182.57 184.76 1,088,627 +0.90(+0.49%)
Oct 20, 2017 182.99 186.00 182.92 183.86 1,307,760 +1.41(+0.77%)
Oct 19, 2017 180.63 182.57 177.31 182.46 2,404,256 +1.33(+0.73%)
Oct 18, 2017 179.79 188.15 179.44 181.12 3,487,315 +4.28(+2.42%)
Oct 17, 2017 173.92 179.01 173.47 176.85 2,145,005 +3.31(+1.91%)
Oct 16, 2017 173.13 175.06 172.55 173.54 1,446,598 -0.07(-0.04%)
Oct 13, 2017 175.18 176.60 172.17 173.61 3,473,137 -5.58(-3.12%)
Oct 12, 2017 179.97 180.24 178.10 179.19 1,743,282 -0.14(-0.08%)
Oct 11, 2017 178.28 179.75 177.12 179.33 1,121,108 +1.18(+0.66%)
Oct 10, 2017 179.75 180.09 176.94 178.15 1,194,679 -1.98(-1.10%)
Oct 09, 2017 182.10 182.73 179.37 180.13 1,447,947 -2.34(-1.28%)
Oct 06, 2017 182.33 183.34 181.96 182.47 897,991 +0.28(+0.16%)
Oct 05, 2017 182.65 183.26 181.10 182.19 1,257,706 -0.47(-0.26%)
Oct 04, 2017 182.74 184.03 182.48 182.66 1,030,725 +0.18(+0.10%)
Oct 03, 2017 180.56 182.62 180.23 182.48 1,091,283 +2.00(+1.11%)
Oct 02, 2017 180.58 181.11 179.43 180.48 1,609,465 +1.16(+0.65%)
Sep 29, 2017 178.86 179.38 177.36 179.32 1,333,415 +0.09(+0.05%)
Sep 28, 2017 175.61 179.56 175.21 179.22 2,602,301 +3.14(+1.79%)
Sep 27, 2017 174.50 176.48 173.28 176.08 1,703,137 +2.05(+1.18%)
Sep 26, 2017 172.11 174.68 171.97 174.03 1,926,814 +2.62(+1.53%)
Sep 25, 2017 172.83 175.10 171.07 171.41 2,165,282 -1.28(-0.74%)
Sep 22, 2017 173.29 175.45 170.66 172.69 2,376,453 -0.60(-0.35%)
Sep 21, 2017 172.93 174.18 172.02 173.29 1,733,478 +0.01(+0.01%)
Sep 20, 2017 171.30 173.32 169.42 173.28 3,251,373 +1.94(+1.13%)
Sep 19, 2017 176.13 176.13 170.87 171.35 3,957,954 -3.36(-1.92%)
Sep 18, 2017 176.77 177.09 174.69 174.71 1,978,047 -1.50(-0.85%)
Sep 15, 2017 175.94 177.44 174.41 176.21 2,762,363 -0.15(-0.09%)
Sep 14, 2017 179.04 179.43 176.21 176.36 2,105,683 -2.81(-1.57%)
Sep 13, 2017 178.88 181.31 178.27 179.17 1,419,090 +0.45(+0.25%)
Sep 12, 2017 185.00 185.00 177.54 178.72 2,867,364 -6.34(-3.42%)
Sep 11, 2017 184.30 185.23 183.11 185.05 1,456,443 +1.98(+1.08%)
Sep 08, 2017 181.99 184.16 181.64 183.07 1,328,499 +1.14(+0.63%)
Sep 07, 2017 182.22 183.15 181.21 181.93 1,229,306 -0.29(-0.16%)
Sep 06, 2017 185.94 186.44 181.15 182.22 1,940,049 -3.32(-1.79%)
Sep 05, 2017 184.83 187.24 184.11 185.54 1,561,742 -0.24(-0.13%)
Sep 01, 2017 184.47 185.91 184.47 185.78 973,932 +1.31(+0.71%)
Aug 31, 2017 181.34 184.73 181.05 184.47 2,589,865 +4.27(+2.37%)
Aug 30, 2017 182.10 182.42 180.18 180.20 2,011,127 -2.19(-1.20%)
Aug 29, 2017 181.41 183.28 181.39 182.39 1,186,759 +0.33(+0.18%)
Aug 28, 2017 181.65 183.07 181.32 182.06 1,675,573 +0.75(+0.42%)
Aug 25, 2017 182.16 183.07 181.22 181.31 1,510,165 -0.21(-0.11%)
Aug 24, 2017 183.70 184.21 180.89 181.51 1,260,609 -2.19(-1.19%)
Aug 23, 2017 182.77 183.78 182.26 183.71 1,184,031 +0.26(+0.14%)
Aug 22, 2017 181.58 184.88 180.73 183.44 1,645,645 +1.86(+1.03%)
Aug 21, 2017 180.01 181.75 179.80 181.58 1,340,802 +1.84(+1.02%)
Aug 18, 2017 181.09 181.09 179.44 179.74 1,127,735 -0.88(-0.49%)
Aug 17, 2017 181.86 182.50 180.27 180.63 873,767 -1.31(-0.72%)
Aug 16, 2017 182.27 183.09 181.65 181.94 894,358 +0.34(+0.19%)
Aug 15, 2017 180.67 182.06 180.06 181.60 918,698 +1.58(+0.88%)
Aug 14, 2017 178.99 180.87 178.99 180.02 998,669 +1.77(+0.99%)
Aug 11, 2017 179.25 179.49 177.77 178.25 1,288,469 -0.27(-0.15%)
Aug 10, 2017 180.62 181.68 178.34 178.52 1,301,257 -2.95(-1.62%)
Aug 09, 2017 180.61 181.76 179.79 181.47 879,679 +0.82(+0.45%)
Aug 08, 2017 179.25 181.95 178.33 180.65 1,303,433 +1.29(+0.72%)
Aug 07, 2017 179.09 180.23 178.09 179.36 862,171 +0.12(+0.07%)
Aug 04, 2017 180.14 178.66 179.24 1,028,328 -0.90(-0.50%)
Aug 03, 2017 178.11 180.51 177.81 180.14 1,227,774 +2.34(+1.32%)
Aug 02, 2017 175.48 178.68 175.04 177.80 1,339,544 +2.15(+1.22%)
Aug 01, 2017 175.96 177.06 175.26 175.65 1,303,479 +0.43(+0.25%)
Jul 31, 2017 176.73 177.09 175.14 175.22 1,452,524 -1.49(-0.84%)
Jul 28, 2017 172.83 177.22 171.57 176.71 1,382,681 +4.02(+2.33%)
Jul 27, 2017 173.64 174.02 171.29 172.69 1,938,451 -1.38(-0.79%)
Jul 26, 2017 170.50 176.53 168.96 174.07 2,768,483 -5.26(-2.93%)
Jul 25, 2017 180.67 181.42 179.06 179.33 1,819,834 -0.40(-0.22%)
Jul 24, 2017 179.70 180.29 178.60 179.73 1,210,869 +0.33(+0.18%)
Jul 21, 2017 178.88 179.86 178.78 179.40 1,304,902 -0.04(-0.02%)
Jul 20, 2017 178.95 180.09 178.53 179.43 1,329,126 +0.38(+0.21%)
Jul 19, 2017 178.61 179.91 178.33 179.06 1,108,171 +0.79(+0.44%)
Jul 18, 2017 181.30 181.84 176.91 178.27 1,957,679 -2.48(-1.37%)
Jul 17, 2017 181.30 181.38 180.29 180.75 1,001,385 -0.44(-0.24%)
Jul 14, 2017 181.12 181.75 180.22 181.19 1,195,082 +0.01(+0.00%)
Jul 13, 2017 181.97 182.44 179.86 181.18 1,323,402 -0.93(-0.51%)
Jul 12, 2017 181.07 182.91 180.38 182.12 1,364,393 +1.36(+0.75%)
Jul 11, 2017 180.18 181.29 179.48 180.76 1,282,416 -0.02(-0.01%)
Jul 10, 2017 179.68 181.31 179.32 180.78 1,069,727 +0.48(+0.27%)
Jul 07, 2017 179.73 180.89 178.79 180.30 829,697 +1.25(+0.70%)
Jul 06, 2017 179.73 179.76 178.03 179.05 1,180,937 -0.91(-0.51%)
Jul 05, 2017 178.31 180.59 178.02 179.96 1,485,236 +1.55(+0.87%)
Jul 03, 2017 178.04 179.90 177.23 178.41 866,459 +1.38(+0.78%)
Jun 30, 2017 176.42 177.56 176.06 177.03 2,161,773 +0.90(+0.51%)
Jun 29, 2017 177.71 177.82 175.48 176.12 1,387,948 -0.70(-0.40%)
Jun 28, 2017 177.46 177.93 177.46 176.83 1,819,760 +0.48(+0.27%)
Jun 27, 2017 177.57 178.22 175.62 176.35 1,507,066 -0.70(-0.39%)
Jun 26, 2017 178.97 179.55 175.76 177.04 2,370,771 -1.90(-1.06%)
Jun 23, 2017 182.59 182.59 178.70 178.94 3,340,858 -3.00(-1.65%)
Jun 22, 2017 180.79 183.43 180.79 181.95 2,295,390 +1.21(+0.67%)
Jun 21, 2017 180.98 182.24 179.69 180.73 2,210,502 +0.06(+0.04%)
Jun 20, 2017 180.90 181.73 180.07 180.67 1,920,298 -0.70(-0.38%)
Jun 19, 2017 179.09 181.47 178.74 181.36 2,117,484 +2.62(+1.46%)
Jun 16, 2017 178.18 179.03 177.34 178.75 1,981,207 +1.14(+0.64%)
Jun 15, 2017 176.22 178.21 176.06 177.61 842,052 -0.02(-0.01%)
Jun 14, 2017 176.44 177.92 176.11 177.63 825,784 +1.52(+0.86%)
Jun 13, 2017 175.71 176.59 174.47 176.11 1,177,500 +0.39(+0.22%)
Jun 12, 2017 176.17 176.25 172.29 175.72 1,917,475 -0.17(-0.10%)
Jun 09, 2017 177.25 177.55 175.23 175.89 1,998,534 -0.63(-0.36%)
Jun 08, 2017 177.84 175.61 176.52 1,714,278 -0.70(-0.39%)
Jun 07, 2017 176.20 178.13 175.56 177.21 1,677,736 +1.25(+0.71%)
Jun 06, 2017 174.87 177.40 174.47 175.96 1,389,922 +0.90(+0.51%)
Jun 05, 2017 175.68 176.18 174.42 175.06 990,299 -0.83(-0.47%)
Jun 02, 2017 175.47 176.55 174.28 175.90 1,312,205 -0.10(-0.06%)
Jun 01, 2017 171.40 176.29 171.31 176.00 2,059,092 +5.01(+2.93%)
May 31, 2017 172.37 172.62 169.96 170.99 1,927,621 -0.91(-0.53%)
May 30, 2017 170.38 173.48 169.59 171.90 1,613,625 +0.23(+0.13%)
May 26, 2017 170.60 171.72 169.35 171.68 957,597 +1.48(+0.87%)
May 25, 2017 169.07 171.15 168.93 170.19 1,521,181 +1.33(+0.79%)
May 24, 2017 167.13 169.94 166.17 168.86 1,522,835 +2.22(+1.33%)
May 23, 2017 165.50 166.82 164.72 166.64 1,823,500 +1.13(+0.69%)
May 22, 2017 165.88 166.01 164.06 165.51 1,771,816 +0.08(+0.05%)
May 19, 2017 165.97 166.95 164.91 165.42 2,026,261 -0.26(-0.16%)
May 18, 2017 165.13 167.38 164.26 165.68 1,444,546 +0.53(+0.32%)
May 17, 2017 169.55 169.42 165.06 165.15 2,067,250 -4.40(-2.59%)
May 16, 2017 170.83 171.19 168.38 169.55 1,409,032 -1.40(-0.82%)
May 15, 2017 169.46 171.40 168.41 170.94 1,453,624 +0.81(+0.47%)
May 12, 2017 169.98 172.34 169.46 170.14 1,066,914 -1.20(-0.70%)
May 11, 2017 168.88 171.95 167.73 171.34 1,900,586 +2.43(+1.44%)
May 10, 2017 166.84 169.06 166.45 168.91 1,314,993 +2.25(+1.35%)
May 09, 2017 168.53 169.36 166.50 166.66 2,370,084 -1.97(-1.17%)
May 08, 2017 169.39 170.09 167.94 168.63 881,337 -0.44(-0.26%)
May 05, 2017 169.56 170.19 168.05 169.07 1,295,686 +0.38(+0.23%)
May 04, 2017 169.43 170.15 167.93 168.69 1,045,793 -0.05(-0.03%)
May 03, 2017 169.32 170.62 168.30 168.73 1,383,756 -1.25(-0.73%)
May 02, 2017 168.49 170.05 167.13 169.98 1,319,904 +1.94(+1.16%)
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.