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 (%)
Jan 29, 2021 293.24 296.09 287.12 291.84 1,689,018 -3.47(-1.17%)
Jan 28, 2021 289.57 300.72 287.20 295.31 1,798,120 +10.16(+3.56%)
Jan 27, 2021 297.76 303.43 283.03 285.15 3,099,289 -21.96(-7.15%)
Jan 26, 2021 312.11 312.79 304.49 307.11 1,243,216 -2.80(-0.90%)
Jan 25, 2021 308.05 310.50 306.26 309.91 876,043 +1.26(+0.41%)
Jan 22, 2021 314.96 315.74 308.53 308.66 986,465 -7.48(-2.37%)
Jan 21, 2021 315.40 319.71 313.60 316.13 1,011,149 +0.18(+0.06%)
Jan 20, 2021 317.75 317.90 312.02 315.96 1,175,994 -2.13(-0.67%)
Jan 19, 2021 324.29 325.15 317.52 318.09 971,659 -2.68(-0.84%)
Jan 15, 2021 316.94 321.55 313.86 320.77 1,187,034 +3.83(+1.21%)
Jan 14, 2021 326.16 327.24 316.14 316.94 1,343,934 -7.77(-2.39%)
Jan 13, 2021 328.68 329.77 323.57 324.71 927,671 -4.27(-1.30%)
Jan 12, 2021 331.46 334.47 328.18 328.99 922,473 -3.92(-1.18%)
Jan 11, 2021 329.65 335.08 329.65 332.91 958,718 +1.66(+0.50%)
Jan 08, 2021 332.34 334.78 326.95 331.25 1,408,363 -0.29(-0.09%)
Jan 07, 2021 323.32 332.69 322.78 331.54 1,443,295 +8.90(+2.76%)
Jan 06, 2021 303.65 324.52 302.67 322.64 1,892,811 +12.99(+4.20%)
Jan 05, 2021 312.12 314.57 308.25 309.65 1,013,960 -3.42(-1.09%)
Jan 04, 2021 315.56 318.62 306.00 313.07 1,218,913 -2.47(-0.78%)
Dec 31, 2020 315.54 315.54 315.54 584,681 +6.92(+2.24%)
Dec 30, 2020 308.57 310.90 308.45 308.62 584,681 -0.27(-0.09%)
Dec 29, 2020 309.94 313.54 308.19 308.89 779,488 +1.42(+0.46%)
Dec 28, 2020 305.26 309.93 304.11 307.48 736,098 +4.15(+1.37%)
Dec 24, 2020 302.64 304.24 302.57 303.33 228,350 +0.31(+0.10%)
Dec 23, 2020 301.13 306.28 301.13 303.02 790,931 +4.96(+1.67%)
Dec 22, 2020 300.60 302.04 297.33 298.05 1,055,047 -3.03(-1.01%)
Dec 21, 2020 298.09 301.33 293.43 301.08 1,141,332 -2.22(-0.73%)
Dec 18, 2020 308.63 309.87 301.10 303.30 2,879,411 -5.35(-1.73%)
Dec 17, 2020 304.42 309.93 304.42 308.65 1,123,327 +3.77(+1.24%)
Dec 16, 2020 307.06 307.48 301.53 304.87 1,020,836 -2.93(-0.95%)
Dec 15, 2020 307.58 309.22 305.15 307.80 1,572,079 +3.07(+1.01%)
Dec 14, 2020 308.71 310.75 304.24 304.74 934,719 -1.28(-0.42%)
Dec 11, 2020 306.76 310.44 304.79 306.01 1,396,966 -2.31(-0.75%)
Dec 10, 2020 312.17 313.53 308.06 308.32 1,246,044 -4.61(-1.47%)
Dec 09, 2020 317.17 318.46 310.78 312.93 1,034,398 -4.18(-1.32%)
Dec 08, 2020 311.18 317.40 310.44 317.11 1,665,797 +3.39(+1.08%)
Dec 07, 2020 315.96 318.59 311.55 313.72 709,352 -3.96(-1.25%)
Dec 04, 2020 316.05 321.25 315.53 317.68 947,796 +1.17(+0.37%)
Dec 03, 2020 311.75 318.96 311.68 316.51 1,280,851 +4.49(+1.44%)
Dec 02, 2020 306.80 315.15 306.75 312.02 1,155,039 +4.46(+1.45%)
Dec 01, 2020 310.60 320.25 306.99 307.56 1,392,338 +2.33(+0.76%)
Nov 30, 2020 305.50 308.93 303.10 305.23 1,679,574 -1.25(-0.41%)
Nov 27, 2020 302.46 307.21 302.02 306.49 544,186 +3.67(+1.21%)
Nov 25, 2020 308.71 308.71 300.47 302.81 1,205,130 -4.79(-1.56%)
Nov 24, 2020 304.30 311.46 303.74 307.60 1,329,610 +3.21(+1.06%)
Nov 23, 2020 301.49 307.41 301.49 304.39 1,193,660 +4.94(+1.65%)
Nov 20, 2020 305.14 305.81 298.52 299.45 2,359,128 -6.10(-2.00%)
Nov 19, 2020 314.15 314.32 305.38 305.55 1,643,893 -10.32(-3.27%)
Nov 18, 2020 324.47 326.76 315.63 315.87 1,378,798 -7.31(-2.26%)
Nov 17, 2020 322.09 326.08 319.55 323.18 1,059,945 -3.24(-0.99%)
Nov 16, 2020 329.14 331.37 323.38 326.42 1,372,304 +0.19(+0.06%)
Nov 13, 2020 323.28 327.94 321.12 326.24 1,230,339 +2.98(+0.92%)
Nov 12, 2020 316.30 324.58 314.51 323.26 1,535,333 +6.42(+2.03%)
Nov 11, 2020 323.52 326.03 316.60 316.84 1,548,968 -5.09(-1.58%)
Nov 10, 2020 316.53 323.59 308.08 321.93 2,016,339 +6.03(+1.91%)
Nov 09, 2020 328.22 330.86 315.33 315.90 1,650,964 +8.91(+2.90%)
Nov 06, 2020 311.51 311.74 305.94 306.99 1,639,500 -6.15(-1.97%)
Nov 05, 2020 322.08 327.36 311.32 313.15 2,381,251 -8.09(-2.52%)
Nov 04, 2020 306.49 325.69 305.46 321.24 4,069,869 +33.71(+11.72%)
Nov 03, 2020 276.96 289.62 276.21 287.54 1,826,992 +14.90(+5.47%)
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.