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, 2019 255.95 257.72 249.87 252.78 2,436,318 -3.13(-1.22%)
Apr 29, 2019 256.31 257.72 252.31 255.92 2,339,373 -0.11(-0.04%)
Apr 26, 2019 247.95 256.38 247.40 256.02 4,294,921 +10.08(+4.10%)
Apr 25, 2019 239.30 247.50 238.58 245.94 3,314,853 +4.72(+1.96%)
Apr 24, 2019 238.63 244.09 238.10 241.22 3,396,497 +0.35(+0.14%)
Apr 23, 2019 235.70 242.34 234.57 240.88 3,914,297 +6.38(+2.72%)
Apr 22, 2019 231.36 235.69 229.76 234.49 3,436,934 +4.21(+1.83%)
Apr 18, 2019 228.75 232.03 221.53 230.28 4,139,048 +3.24(+1.43%)
Apr 17, 2019 233.92 234.33 218.31 227.05 7,359,165 -8.53(-3.62%)
Apr 16, 2019 256.05 257.07 231.79 235.58 6,658,055 -17.06(-6.75%)
Apr 15, 2019 244.68 254.34 244.59 252.64 4,245,009 +9.64(+3.97%)
Apr 12, 2019 266.10 266.10 239.44 243.00 7,649,925 -22.53(-8.48%)
Apr 11, 2019 278.41 279.61 264.62 265.53 2,477,542 -11.29(-4.08%)
Apr 10, 2019 279.11 279.84 275.20 276.82 1,049,096 -1.98(-0.71%)
Apr 09, 2019 277.02 279.94 275.55 278.80 1,139,730 +0.58(+0.21%)
Apr 08, 2019 281.72 282.21 277.66 278.22 1,038,256 -3.66(-1.30%)
Apr 05, 2019 279.88 282.12 277.94 281.88 1,116,392 +2.03(+0.72%)
Apr 04, 2019 277.10 280.70 276.14 279.86 791,411 +3.40(+1.23%)
Apr 03, 2019 278.44 279.66 274.61 276.45 1,056,413 -0.52(-0.19%)
Apr 02, 2019 278.15 278.40 274.27 276.97 1,210,342 -0.12(-0.05%)
Apr 01, 2019 278.51 279.20 273.48 277.10 1,402,053 +1.30(+0.47%)
Mar 29, 2019 273.65 276.44 270.73 275.80 1,646,129 +4.45(+1.64%)
Mar 28, 2019 273.90 273.90 268.71 271.35 1,762,288 -0.62(-0.23%)
Mar 27, 2019 277.54 280.18 268.34 271.98 2,606,759 -5.09(-1.84%)
Mar 26, 2019 287.56 287.83 274.11 277.07 2,491,321 -9.08(-3.17%)
Mar 25, 2019 289.82 289.82 282.08 286.15 1,023,813 -3.61(-1.25%)
Mar 22, 2019 292.62 294.08 289.34 289.76 1,140,532 -3.22(-1.10%)
Mar 21, 2019 289.43 293.44 289.43 292.98 981,884 +1.78(+0.61%)
Mar 20, 2019 295.78 297.26 289.12 291.20 1,271,817 -4.79(-1.62%)
Mar 19, 2019 296.32 300.24 294.42 295.99 1,327,862 -0.23(-0.08%)
Mar 18, 2019 292.16 296.85 291.81 296.22 1,135,635 +5.03(+1.73%)
Mar 15, 2019 292.78 294.72 290.15 291.20 1,698,052 -1.58(-0.54%)
Mar 14, 2019 291.07 293.75 290.79 292.78 1,009,647 +1.76(+0.61%)
Mar 13, 2019 286.38 292.21 285.30 291.02 1,194,238 +6.35(+2.23%)
Mar 12, 2019 284.68 286.12 282.97 284.66 1,062,556 +0.97(+0.34%)
Mar 11, 2019 282.97 284.68 280.44 283.69 1,465,039 +0.89(+0.32%)
Mar 08, 2019 278.93 284.29 278.04 282.80 1,901,671 +3.47(+1.24%)
Mar 07, 2019 287.79 288.80 274.92 279.33 2,514,089 -2.91(-1.03%)
Mar 06, 2019 286.90 286.90 281.08 282.25 1,625,383 -4.06(-1.42%)
Mar 05, 2019 282.15 288.13 277.98 286.30 2,588,775 +5.85(+2.08%)
Mar 04, 2019 294.86 296.18 279.14 280.45 2,870,739 -14.46(-4.90%)
Mar 01, 2019 291.27 296.00 290.52 294.92 2,216,426 +6.66(+2.31%)
Feb 28, 2019 292.69 296.75 285.35 288.26 2,886,289 -5.12(-1.74%)
Feb 27, 2019 302.08 302.87 291.61 293.38 2,732,258 -10.88(-3.58%)
Feb 26, 2019 300.23 304.39 300.23 304.25 1,561,160 +2.89(+0.96%)
Feb 25, 2019 304.47 304.80 301.12 301.36 1,632,654 -2.29(-0.75%)
Feb 22, 2019 298.39 304.05 296.71 303.65 1,301,270 +5.26(+1.76%)
Feb 21, 2019 300.22 300.22 296.05 298.39 1,060,488 -1.58(-0.53%)
Feb 20, 2019 298.21 300.67 297.19 299.97 1,026,152 +1.29(+0.43%)
Feb 19, 2019 298.10 299.62 297.45 298.68 1,065,405 +0.02(+0.01%)
Feb 15, 2019 297.98 298.91 295.97 298.66 1,203,411 +3.27(+1.11%)
Feb 14, 2019 292.99 296.44 291.40 295.39 844,767 +2.37(+0.81%)
Feb 13, 2019 294.14 296.66 291.82 293.02 1,199,270 -0.71(-0.24%)
Feb 12, 2019 291.07 294.36 289.00 293.73 1,087,400 +4.09(+1.41%)
Feb 11, 2019 292.00 292.81 287.18 289.64 1,082,534 -1.99(-0.68%)
Feb 08, 2019 293.87 294.69 288.54 291.63 1,810,594 -3.64(-1.23%)
Feb 07, 2019 297.14 297.57 292.94 295.27 1,122,504 -3.17(-1.06%)
Feb 06, 2019 290.31 298.68 289.79 298.45 1,831,214 +7.49(+2.57%)
Feb 05, 2019 292.35 294.49 289.87 290.96 1,460,500 -0.63(-0.22%)
Feb 04, 2019 290.97 291.70 287.87 291.59 1,229,202 +0.88(+0.30%)
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.