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 29, 2016 131.32 131.32 128.24 129.56 1,715,715 -2.97(-2.24%)
Apr 28, 2016 133.50 134.75 132.18 132.54 1,479,743 -0.70(-0.52%)
Apr 27, 2016 134.52 135.13 129.77 133.24 2,741,519 -2.13(-1.57%)
Apr 26, 2016 133.94 135.46 133.72 135.36 1,768,252 +0.90(+0.67%)
Apr 25, 2016 135.15 136.22 133.59 134.46 1,358,979 -1.32(-0.97%)
Apr 22, 2016 134.75 136.21 134.38 135.78 1,336,055 +1.48(+1.10%)
Apr 21, 2016 133.71 134.84 133.30 134.29 1,372,224 +0.36(+0.27%)
Apr 20, 2016 133.01 134.65 132.00 133.94 1,754,684 +1.03(+0.78%)
Apr 19, 2016 132.32 133.07 131.38 132.91 1,875,664 +1.67(+1.27%)
Apr 18, 2016 131.41 131.71 130.74 131.24 1,235,923 -0.29(-0.22%)
Apr 15, 2016 131.66 131.85 130.56 131.53 1,542,973 -0.28(-0.21%)
Apr 14, 2016 131.76 132.28 130.24 131.81 1,523,276 -0.31(-0.24%)
Apr 13, 2016 132.15 133.38 131.16 132.12 1,281,686 +0.63(+0.48%)
Apr 12, 2016 129.84 132.02 129.62 131.50 1,241,178 +1.81(+1.40%)
Apr 11, 2016 132.83 133.46 129.52 129.68 1,277,654 -2.61(-1.98%)
Apr 08, 2016 132.88 133.45 131.18 132.30 1,721,718 +0.30(+0.22%)
Apr 07, 2016 132.23 133.06 131.16 132.00 1,656,855 -1.34(-1.00%)
Apr 06, 2016 131.91 133.45 131.53 133.34 2,659,289 +1.41(+1.07%)
Apr 05, 2016 133.28 134.27 131.75 131.93 2,298,117 -3.61(-2.66%)
Apr 04, 2016 130.50 135.69 130.04 135.54 3,471,531 +4.98(+3.81%)
Apr 01, 2016 127.51 130.61 126.86 130.56 1,774,479 +2.63(+2.06%)
Mar 31, 2016 128.50 129.13 126.69 127.93 1,494,802 -0.90(-0.70%)
Mar 30, 2016 129.80 130.15 128.62 128.83 1,069,608 -0.28(-0.22%)
Mar 29, 2016 128.64 129.37 127.57 129.11 1,619,279 +0.66(+0.52%)
Mar 28, 2016 128.80 129.58 127.92 128.45 1,079,612 -0.38(-0.29%)
Mar 24, 2016 127.54 128.83 128.83 128.83 1,383,970 +0.43(+0.34%)
Mar 23, 2016 130.46 130.57 127.97 128.40 1,794,970 -1.26(-0.97%)
Mar 22, 2016 128.40 130.37 127.89 129.66 1,695,170 +0.80(+0.62%)
Mar 21, 2016 130.72 131.02 127.46 128.85 1,322,755 -2.47(-1.88%)
Mar 18, 2016 129.63 132.64 129.34 131.32 1,914,305 +2.15(+1.66%)
Mar 17, 2016 132.23 132.54 127.81 129.18 1,748,532 -2.91(-2.20%)
Mar 16, 2016 130.98 132.54 130.25 132.09 1,475,685 +1.11(+0.84%)
Mar 15, 2016 131.52 132.43 130.42 130.98 1,638,811 -1.71(-1.29%)
Mar 14, 2016 131.31 133.17 130.47 132.69 1,846,498 +0.98(+0.75%)
Mar 11, 2016 127.38 131.81 127.36 131.71 2,173,167 +4.87(+3.84%)
Mar 10, 2016 124.63 128.49 123.93 126.84 2,281,254 +3.01(+2.43%)
Mar 09, 2016 122.53 124.03 121.77 123.83 1,347,427 +1.90(+1.55%)
Mar 08, 2016 121.22 123.31 121.13 121.93 1,349,121 -0.06(-0.05%)
Mar 07, 2016 120.07 122.03 119.71 122.00 1,227,936 +0.78(+0.64%)
Mar 04, 2016 121.28 121.70 120.24 121.22 1,404,645 -0.57(-0.47%)
Mar 03, 2016 122.04 122.27 119.30 121.79 1,664,874 -1.03(-0.84%)
Mar 02, 2016 120.95 122.84 120.19 122.81 1,713,338 +2.10(+1.74%)
Mar 01, 2016 120.78 121.06 119.38 120.72 1,721,397 +1.02(+0.85%)
Feb 29, 2016 120.77 122.38 119.69 119.70 1,611,682 -1.66(-1.37%)
Feb 26, 2016 121.40 122.59 120.79 121.36 1,447,674 +0.25(+0.20%)
Feb 25, 2016 119.64 121.12 118.99 121.11 1,437,679 +1.36(+1.13%)
Feb 24, 2016 119.93 120.05 118.11 119.75 1,224,798 -0.48(-0.40%)
Feb 23, 2016 120.81 122.62 119.81 120.23 1,659,483 -0.82(-0.68%)
Feb 22, 2016 117.35 121.34 117.24 121.06 1,894,484 +4.53(+3.88%)
Feb 19, 2016 116.85 118.27 115.90 116.53 1,483,754 -0.72(-0.62%)
Feb 18, 2016 116.92 118.60 116.81 117.25 1,545,785 +0.42(+0.36%)
Feb 17, 2016 114.49 116.97 114.31 116.83 1,574,181 +2.50(+2.19%)
Feb 16, 2016 112.08 114.46 111.89 114.33 1,571,732 +3.00(+2.70%)
Feb 12, 2016 110.39 111.33 111.33 111.33 1,203,511 +1.44(+1.31%)
Feb 11, 2016 109.72 110.96 108.83 109.89 2,106,411 -1.36(-1.23%)
Feb 10, 2016 110.38 112.80 109.69 111.25 1,172,916 +1.51(+1.38%)
Feb 09, 2016 107.21 111.51 106.01 109.74 3,048,187 +2.38(+2.22%)
Feb 08, 2016 111.83 112.20 105.91 107.36 3,581,263 -5.64(-4.99%)
Feb 05, 2016 115.98 116.40 112.44 113.00 1,491,522 -2.99(-2.57%)
Feb 04, 2016 115.40 116.77 112.45 115.99 2,510,150 -0.17(-0.15%)
Feb 03, 2016 116.89 116.96 113.10 116.16 2,905,791 -0.16(-0.14%)
Feb 02, 2016 118.31 118.97 115.20 116.33 2,458,595 -2.48(-2.09%)
Feb 01, 2016 120.55 121.30 118.36 118.81 1,860,495 -0.70(-0.59%)
Jan 29, 2016 117.03 119.55 116.40 119.52 2,602,436 +3.73(+3.22%)
Jan 28, 2016 120.07 121.89 115.79 115.79 3,488,892 -4.41(-3.66%)
Jan 27, 2016 123.50 124.65 118.84 120.19 3,982,021 -5.98(-4.74%)
Jan 26, 2016 126.88 127.96 125.10 126.17 2,051,991 -0.83(-0.66%)
Jan 25, 2016 129.83 129.83 126.09 127.01 2,123,494 -2.50(-1.93%)
Jan 22, 2016 128.31 129.88 127.23 129.51 1,835,993 +2.40(+1.89%)
Jan 21, 2016 125.62 128.68 125.49 127.11 2,209,051 +1.18(+0.94%)
Jan 20, 2016 124.10 127.38 120.64 125.93 3,644,817 +0.59(+0.47%)
Jan 19, 2016 125.18 126.30 122.56 125.34 2,512,751 +1.70(+1.38%)
Jan 15, 2016 123.30 123.64 123.64 123.64 2,649,187 -2.85(-2.25%)
Jan 14, 2016 123.45 127.53 122.60 126.49 2,479,749 +3.63(+2.95%)
Jan 13, 2016 124.22 125.63 121.89 122.86 2,370,662 -1.34(-1.08%)
Jan 12, 2016 119.53 125.04 119.07 124.20 2,773,309 +6.63(+5.64%)
Jan 11, 2016 121.01 121.80 116.85 117.56 1,888,532 -3.45(-2.85%)
Jan 08, 2016 124.10 125.03 120.71 121.02 1,686,748 -3.02(-2.44%)
Jan 07, 2016 124.67 126.23 123.31 124.04 1,743,396 -2.16(-1.71%)
Jan 06, 2016 127.88 128.67 125.39 126.20 1,786,061 -3.16(-2.44%)
Jan 05, 2016 128.09 130.01 127.34 129.36 2,010,034 +1.86(+1.46%)
Jan 04, 2016 126.08 127.70 125.49 127.50 1,932,298 -0.21(-0.17%)
Dec 31, 2015 128.34 127.71 127.71 127.71 771,587 -1.39(-1.08%)
Dec 30, 2015 129.94 130.51 128.92 129.11 513,577 -0.81(-0.63%)
Dec 29, 2015 128.70 130.31 128.70 129.92 730,889 +1.67(+1.30%)
Dec 28, 2015 128.48 128.69 127.32 128.25 525,220 -0.49(-0.38%)
Dec 24, 2015 128.85 128.74 128.74 128.74 390,324 +0.05(+0.03%)
Dec 23, 2015 128.66 129.22 127.84 128.69 984,518 +0.29(+0.23%)
Dec 22, 2015 128.32 129.03 126.39 128.40 1,943,828 +0.61(+0.47%)
Dec 21, 2015 126.49 128.79 126.12 127.80 1,521,747 +1.63(+1.29%)
Dec 18, 2015 127.31 128.07 126.17 126.17 2,112,409 -1.15(-0.91%)
Dec 17, 2015 126.12 128.68 125.71 127.32 1,781,600 +1.13(+0.89%)
Dec 16, 2015 124.85 126.50 124.14 126.19 1,591,822 +2.53(+2.04%)
Dec 15, 2015 124.77 125.75 122.76 123.67 1,669,376 -0.47(-0.38%)
Dec 14, 2015 124.77 125.48 122.88 124.13 1,481,428 -0.23(-0.18%)
Dec 11, 2015 122.73 125.92 122.73 124.36 2,870,401 +0.86(+0.70%)
Dec 10, 2015 120.93 123.83 120.29 123.50 1,841,899 +2.18(+1.80%)
Dec 09, 2015 119.80 122.69 119.48 121.32 2,238,950 +0.79(+0.65%)
Dec 08, 2015 120.90 122.23 119.57 120.53 3,777,354 -1.08(-0.89%)
Dec 07, 2015 122.29 122.29 120.11 121.61 2,151,642 +0.03(+0.02%)
Dec 04, 2015 118.53 121.98 118.41 121.59 1,693,486 +3.04(+2.57%)
Dec 03, 2015 121.61 122.56 118.19 118.55 3,098,099 -3.20(-2.63%)
Dec 02, 2015 124.00 125.61 121.31 121.74 6,420,478 -2.08(-1.68%)
Dec 01, 2015 119.53 123.97 118.81 123.83 2,498,311 +4.96(+4.17%)
Nov 30, 2015 119.63 119.96 118.61 118.87 2,539,854 -0.77(-0.64%)
Nov 27, 2015 119.98 120.61 118.67 119.63 608,606 +0.20(+0.17%)
Nov 25, 2015 119.89 119.43 119.43 119.43 1,800,065 -0.58(-0.48%)
Nov 24, 2015 119.26 120.23 118.30 120.01 2,225,494 +0.46(+0.38%)
Nov 23, 2015 120.04 122.09 119.46 119.55 1,657,743 -0.15(-0.12%)
Nov 20, 2015 116.85 120.34 116.72 119.70 3,033,436 +3.13(+2.68%)
Nov 19, 2015 118.99 120.33 115.10 116.57 6,334,483 -8.61(-6.88%)
Nov 18, 2015 124.26 125.50 122.76 125.17 1,974,354 +0.96(+0.77%)
Nov 17, 2015 122.79 126.00 122.21 124.22 1,682,375 +1.09(+0.88%)
Nov 16, 2015 121.04 123.32 121.04 123.13 1,127,580 +2.29(+1.89%)
Nov 13, 2015 121.55 122.62 120.34 120.84 1,957,780 -0.80(-0.66%)
Nov 12, 2015 122.50 123.69 121.49 121.65 1,921,549 -0.69(-0.57%)
Nov 11, 2015 124.01 124.01 122.12 122.34 1,920,799 -0.98(-0.80%)
Nov 10, 2015 121.96 123.91 121.75 123.32 1,448,535 +1.37(+1.12%)
Nov 09, 2015 121.70 122.45 120.30 121.96 2,799,686 -0.19(-0.16%)
Nov 06, 2015 123.06 123.84 120.76 122.15 2,275,286 -1.88(-1.51%)
Nov 05, 2015 123.54 124.39 121.97 124.03 2,026,233 +0.64(+0.52%)
Nov 04, 2015 125.81 125.85 121.34 123.39 3,502,029 -1.56(-1.25%)
Nov 03, 2015 126.82 127.79 123.56 124.95 2,173,997 -2.56(-2.01%)
Nov 02, 2015 126.72 128.11 125.56 127.51 1,977,063 +0.65(+0.51%)
Oct 30, 2015 129.39 129.39 126.75 126.86 2,339,203 -2.00(-1.55%)
Oct 29, 2015 128.41 130.11 128.00 128.86 2,630,117 -0.42(-0.32%)
Oct 28, 2015 128.55 132.18 122.84 129.28 5,584,067 -2.64(-2.00%)
Oct 27, 2015 128.85 133.20 128.85 131.91 2,991,917 +2.69(+2.08%)
Oct 26, 2015 128.51 129.77 127.22 129.22 2,184,855 +0.72(+0.56%)
Oct 23, 2015 127.71 130.63 126.98 128.50 3,455,690 +1.40(+1.10%)
Oct 22, 2015 129.69 130.50 123.30 127.10 6,148,620 -3.08(-2.37%)
Oct 21, 2015 136.12 136.19 126.50 130.18 3,994,970 -4.97(-3.68%)
Oct 20, 2015 135.82 136.30 134.42 135.15 1,037,048 -0.52(-0.38%)
Oct 19, 2015 133.43 136.18 133.43 135.67 1,434,848 +1.60(+1.20%)
Oct 16, 2015 133.89 134.71 133.00 134.06 1,639,202 +1.66(+1.25%)
Oct 15, 2015 130.49 132.71 125.00 132.41 3,759,007 +1.71(+1.31%)
Oct 14, 2015 133.36 134.81 129.69 130.69 1,732,278 -2.90(-2.17%)
Oct 13, 2015 131.02 136.63 130.83 133.59 2,509,799 +2.43(+1.86%)
Oct 12, 2015 128.55 131.17 128.18 131.16 1,555,351 +3.07(+2.40%)
Oct 09, 2015 125.04 128.84 125.04 128.08 2,140,490 +2.88(+2.30%)
Oct 08, 2015 126.92 127.07 124.15 125.20 2,191,958 -1.90(-1.49%)
Oct 07, 2015 127.59 127.63 123.31 127.10 3,690,750 -0.05(-0.04%)
Oct 06, 2015 130.26 130.30 125.99 127.14 1,778,750 -3.09(-2.37%)
Oct 05, 2015 130.27 131.25 129.48 130.24 1,644,581 +0.91(+0.71%)
Oct 02, 2015 125.81 129.34 124.63 129.32 1,567,652 +2.65(+2.09%)
Oct 01, 2015 127.92 128.26 124.90 126.67 2,350,189 -0.97(-0.76%)
Sep 30, 2015 126.63 128.94 126.17 127.64 1,988,134 +2.08(+1.66%)
Sep 29, 2015 124.45 127.48 123.21 125.56 2,961,411 +1.29(+1.03%)
Sep 28, 2015 128.74 129.49 122.73 124.27 3,225,975 -5.11(-3.95%)
Sep 25, 2015 134.95 135.32 128.43 129.38 2,423,899 -4.70(-3.50%)
Sep 24, 2015 134.49 136.74 132.00 134.07 2,057,196 -2.02(-1.49%)
Sep 23, 2015 135.15 137.13 134.75 136.10 1,681,678 +0.56(+0.42%)
Sep 22, 2015 134.94 136.62 134.07 135.53 2,009,471 -0.83(-0.61%)
Sep 21, 2015 135.54 136.55 134.04 136.36 2,287,495 +2.47(+1.84%)
Sep 18, 2015 135.65 136.29 133.32 133.89 2,920,274 -3.11(-2.27%)
Sep 17, 2015 138.56 138.98 135.22 137.00 2,495,771 -0.80(-0.58%)
Sep 16, 2015 135.50 138.50 135.48 137.80 1,933,106 +2.65(+1.96%)
Sep 15, 2015 134.62 135.49 132.72 135.15 1,607,762 +2.16(+1.62%)
Sep 14, 2015 134.42 134.75 132.55 132.99 1,755,955 -1.11(-0.83%)
Sep 11, 2015 134.70 134.70 130.38 134.10 1,735,963 +2.87(+2.19%)
Sep 10, 2015 132.29 133.36 131.06 131.23 2,227,229 -1.51(-1.14%)
Sep 09, 2015 134.26 134.89 132.35 132.74 2,573,483 -0.76(-0.57%)
Sep 08, 2015 130.82 133.61 130.13 133.50 2,430,798 +4.56(+3.54%)
Sep 04, 2015 127.84 128.94 128.94 128.94 2,424,869 -0.82(-0.63%)
Sep 03, 2015 127.81 130.65 127.60 129.75 2,999,051 +2.25(+1.77%)
Sep 02, 2015 126.21 127.53 124.92 127.50 2,597,678 +2.19(+1.75%)
Sep 01, 2015 125.70 126.85 124.38 125.31 3,682,893 -2.71(-2.12%)
Aug 31, 2015 127.16 130.42 127.03 128.03 3,556,869 +0.44(+0.35%)
Aug 28, 2015 128.68 129.11 126.25 127.58 2,223,800 -1.45(-1.13%)
Aug 27, 2015 129.80 131.04 126.57 129.03 2,505,301 +0.00(+0.00%)
Aug 26, 2015 127.31 129.17 125.55 129.03 2,871,122 +3.65(+2.91%)
Aug 25, 2015 129.35 130.58 125.20 125.39 2,890,353 -2.30(-1.81%)
Aug 24, 2015 126.07 132.09 123.48 127.69 4,648,358 -5.39(-4.05%)
Aug 21, 2015 132.22 133.88 131.40 133.08 4,168,465 -1.12(-0.84%)
Aug 20, 2015 136.64 137.63 134.08 134.21 2,136,937 -3.71(-2.69%)
Aug 19, 2015 138.36 138.76 136.86 137.92 1,492,711 -1.22(-0.88%)
Aug 18, 2015 138.13 140.24 137.85 139.15 2,200,050 +1.27(+0.92%)
Aug 17, 2015 135.60 138.19 135.49 137.88 2,049,399 +2.36(+1.74%)
Aug 14, 2015 135.87 136.56 134.74 135.52 1,859,222 -0.35(-0.26%)
Aug 13, 2015 136.12 136.71 134.75 135.87 1,705,565 +0.20(+0.15%)
Aug 12, 2015 137.59 137.97 135.06 135.67 2,209,467 -2.68(-1.93%)
Aug 11, 2015 137.97 138.66 137.45 138.35 1,270,870 +0.08(+0.06%)
Aug 10, 2015 138.51 139.57 138.15 138.27 1,099,327 -0.27(-0.20%)
Aug 07, 2015 138.23 138.88 137.87 138.54 2,054,231 +0.17(+0.13%)
Aug 06, 2015 140.44 141.55 138.13 138.37 1,567,903 -2.28(-1.62%)
Aug 05, 2015 139.27 140.70 138.31 140.65 2,449,006 +2.22(+1.61%)
Aug 04, 2015 139.60 139.78 137.76 138.42 1,596,148 -0.25(-0.18%)
Aug 03, 2015 140.04 140.94 138.01 138.68 2,058,101 -1.35(-0.97%)
Jul 31, 2015 141.47 141.71 139.46 140.03 2,882,044 -0.56(-0.40%)
Jul 30, 2015 141.62 142.55 138.53 140.59 3,754,787 -0.34(-0.24%)
Jul 29, 2015 141.46 142.50 137.72 140.94 3,850,710 +0.97(+0.69%)
Jul 28, 2015 138.36 140.69 137.06 139.96 3,575,742 +2.45(+1.78%)
Jul 27, 2015 136.88 137.99 136.05 137.51 2,733,462 +0.58(+0.42%)
Jul 24, 2015 138.25 139.92 135.04 136.93 5,230,481 -3.95(-2.80%)
Jul 23, 2015 142.14 142.61 139.79 140.88 2,516,731 +0.10(+0.07%)
Jul 22, 2015 141.24 142.31 140.48 140.78 1,203,327 -0.62(-0.44%)
Jul 21, 2015 141.91 142.50 140.14 141.40 1,595,893 -0.74(-0.52%)
Jul 20, 2015 143.92 144.18 140.24 142.13 2,324,249 -1.82(-1.26%)
Jul 17, 2015 143.11 143.97 142.55 143.95 1,619,071 +0.90(+0.63%)
Jul 16, 2015 144.71 145.28 142.51 143.05 1,709,127 -1.81(-1.25%)
Jul 15, 2015 145.32 146.86 144.16 144.87 1,424,100 -0.34(-0.23%)
Jul 14, 2015 142.12 145.96 141.97 145.20 2,008,758 +3.19(+2.25%)
Jul 13, 2015 145.41 145.97 140.75 142.01 2,992,473 -2.98(-2.05%)
Jul 10, 2015 144.93 146.14 144.59 144.98 1,695,606 +1.04(+0.72%)
Jul 09, 2015 146.40 147.03 143.94 143.94 1,845,661 -0.74(-0.51%)
Jul 08, 2015 144.78 145.73 144.32 144.68 1,445,977 -0.85(-0.59%)
Jul 07, 2015 147.49 147.64 143.50 145.53 2,876,735 -1.15(-0.79%)
Jul 06, 2015 145.97 147.43 142.84 146.68 3,054,819 -1.40(-0.94%)
Jul 02, 2015 150.48 148.08 148.08 148.08 1,717,790 -1.89(-1.26%)
Jul 01, 2015 150.33 150.61 148.88 149.97 1,256,666 +0.98(+0.66%)
Jun 30, 2015 148.68 150.54 148.58 148.99 1,973,853 +0.98(+0.66%)
Jun 29, 2015 149.99 150.11 147.44 148.01 2,295,656 -1.47(-0.98%)
Jun 26, 2015 154.79 155.21 149.48 149.48 4,784,904 -5.14(-3.32%)
Jun 25, 2015 152.25 154.83 150.58 154.61 3,001,780 +2.15(+1.41%)
Jun 24, 2015 154.36 155.13 152.01 152.46 2,110,480 -1.84(-1.19%)
Jun 23, 2015 154.98 154.98 147.06 154.31 3,886,388 -0.94(-0.61%)
Jun 22, 2015 154.76 157.56 153.14 155.25 5,515,120 +5.43(+3.62%)
Jun 19, 2015 149.86 150.55 149.27 149.82 1,461,851 -0.16(-0.11%)
Jun 18, 2015 150.21 151.64 149.72 149.99 1,405,331 +0.07(+0.05%)
Jun 17, 2015 152.04 152.47 149.40 149.91 1,289,009 -1.53(-1.01%)
Jun 16, 2015 149.14 152.35 149.09 151.45 1,658,857 +2.17(+1.45%)
Jun 15, 2015 146.54 151.16 145.91 149.28 3,856,577 +3.40(+2.33%)
Jun 12, 2015 148.23 148.68 145.82 145.87 1,726,910 -2.96(-1.99%)
Jun 11, 2015 149.34 150.07 148.62 148.83 1,322,894 -0.36(-0.24%)
Jun 10, 2015 148.07 149.37 147.43 149.19 1,262,574 +1.62(+1.10%)
Jun 09, 2015 147.35 147.90 146.86 147.58 1,190,818 +0.64(+0.43%)
Jun 08, 2015 147.53 148.77 146.78 146.94 1,208,994 -0.84(-0.57%)
Jun 05, 2015 146.50 148.30 144.91 147.79 1,506,415 +1.24(+0.85%)
Jun 04, 2015 147.53 148.36 146.11 146.54 1,293,562 -2.10(-1.41%)
Jun 03, 2015 149.27 149.87 147.25 148.64 2,403,798 -0.34(-0.23%)
Jun 02, 2015 152.00 152.69 148.87 148.99 2,104,293 -3.57(-2.34%)
Jun 01, 2015 153.37 153.40 151.38 152.55 1,924,834 +0.20(+0.13%)
May 29, 2015 149.46 155.19 147.51 152.35 5,724,679 +3.30(+2.21%)
May 28, 2015 147.81 149.09 147.56 149.06 1,378,270 +0.76(+0.51%)
May 27, 2015 147.91 149.01 147.36 148.30 1,691,200 +0.94(+0.64%)
May 26, 2015 148.87 148.87 147.21 147.35 1,003,372 -1.68(-1.13%)
May 22, 2015 148.98 149.03 149.03 149.03 1,473,320 -0.39(-0.26%)
May 21, 2015 147.95 149.63 147.50 149.42 1,237,864 +0.95(+0.64%)
May 20, 2015 149.27 149.27 147.66 148.47 2,551,050 -0.79(-0.53%)
May 19, 2015 148.29 150.07 148.18 149.26 1,377,572 +1.08(+0.73%)
May 18, 2015 147.04 148.34 146.53 148.18 1,647,063 +1.71(+1.16%)
May 15, 2015 145.55 146.48 145.14 146.47 1,312,609 +1.24(+0.86%)
May 14, 2015 145.35 146.05 144.21 145.23 2,320,724 +1.10(+0.76%)
May 13, 2015 144.69 145.80 143.69 144.13 2,234,102 +0.29(+0.20%)
May 12, 2015 143.34 144.95 142.81 143.84 1,889,200 -0.31(-0.21%)
May 11, 2015 143.63 145.71 143.59 144.15 1,541,168 +0.37(+0.26%)
May 08, 2015 142.70 143.95 141.92 143.78 2,169,387 +2.36(+1.67%)
May 07, 2015 144.24 144.73 141.22 141.42 4,372,856 -3.68(-2.53%)
May 06, 2015 140.66 145.09 139.81 145.09 7,432,811 +5.13(+3.66%)
May 05, 2015 140.39 141.32 139.70 139.96 1,710,986 -1.49(-1.05%)
May 04, 2015 139.28 141.75 138.88 141.45 2,054,878 +2.37(+1.70%)
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.