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 (%)
Jun 29, 2018 228.35 230.77 226.72 226.95 1,242,560 -1.18(-0.52%)
Jun 28, 2018 228.49 228.76 222.61 228.13 1,680,694 -1.21(-0.53%)
Jun 27, 2018 230.04 232.24 227.85 229.34 1,148,080 -0.70(-0.30%)
Jun 26, 2018 231.59 233.02 229.50 230.04 1,180,622 -1.97(-0.85%)
Jun 25, 2018 232.54 234.02 230.38 232.01 1,263,466 -1.41(-0.60%)
Jun 22, 2018 231.76 234.84 230.31 233.42 1,238,853 +1.66(+0.72%)
Jun 21, 2018 232.59 233.44 230.11 231.76 843,586 -0.83(-0.36%)
Jun 20, 2018 232.64 234.14 231.39 232.59 1,323,678 -0.52(-0.22%)
Jun 19, 2018 231.04 234.04 230.94 233.11 1,428,577 +0.43(+0.18%)
Jun 18, 2018 233.33 235.33 231.72 232.68 1,693,082 -1.07(-0.46%)
Jun 15, 2018 234.22 230.49 233.75 2,600,708 +3.26(+1.41%)
Jun 14, 2018 225.93 231.33 225.86 230.49 2,602,110 +5.19(+2.30%)
Jun 13, 2018 221.68 225.92 221.20 225.30 1,792,732 +4.41(+1.99%)
Jun 12, 2018 221.17 221.82 215.70 220.90 1,536,002 -0.62(-0.28%)
Jun 11, 2018 217.49 223.32 216.19 221.51 1,530,157 +3.84(+1.77%)
Jun 08, 2018 218.94 219.08 216.25 217.67 1,066,423 -1.23(-0.56%)
Jun 07, 2018 217.24 219.77 216.68 218.90 1,519,363 +2.36(+1.09%)
Jun 06, 2018 214.35 216.54 1,157,226 -0.01(-0.00%)
Jun 05, 2018 214.07 217.15 213.53 216.55 1,319,390 +2.50(+1.17%)
Jun 04, 2018 211.50 214.26 210.42 214.05 1,302,353 +3.56(+1.69%)
Jun 01, 2018 211.71 212.65 209.83 210.49 1,786,495 +0.08(+0.04%)
May 31, 2018 219.93 219.93 210.27 210.42 2,550,699 -9.66(-4.39%)
May 30, 2018 218.83 220.90 217.62 220.07 943,706 +2.18(+1.00%)
May 29, 2018 218.63 220.08 216.49 217.90 972,811 -2.95(-1.33%)
May 25, 2018 220.84 220.84 220.84 0 +1.68(+0.77%)
May 24, 2018 220.81 220.81 217.67 219.16 713,832 -1.37(-0.62%)
May 23, 2018 221.76 222.64 218.57 220.53 954,647 -1.78(-0.80%)
May 22, 2018 221.82 223.39 220.55 222.31 967,675 +0.27(+0.12%)
May 21, 2018 221.06 222.74 221.06 222.04 678,279 +1.69(+0.77%)
May 18, 2018 220.06 220.90 219.31 220.35 946,973 +0.08(+0.03%)
May 17, 2018 220.60 221.42 219.39 220.27 1,027,080 -0.58(-0.26%)
May 16, 2018 219.72 221.76 218.92 220.85 861,688 +1.45(+0.66%)
May 15, 2018 220.46 222.49 218.64 219.40 1,026,837 -1.37(-0.62%)
May 14, 2018 221.38 223.03 218.49 220.77 1,861,542 +0.25(+0.11%)
May 11, 2018 214.35 221.57 213.57 220.52 1,963,959 +6.06(+2.83%)
May 10, 2018 211.80 215.21 210.76 214.46 1,356,399 +3.71(+1.76%)
May 09, 2018 213.54 213.60 209.03 210.75 1,609,127 -2.21(-1.04%)
May 08, 2018 216.84 217.90 212.31 212.97 1,489,761 -4.90(-2.25%)
May 07, 2018 221.56 222.03 216.76 217.87 1,502,790 -3.72(-1.68%)
May 04, 2018 218.57 222.19 216.37 221.59 1,146,106 +2.29(+1.04%)
May 03, 2018 218.21 219.81 212.99 219.30 1,773,837 +1.51(+0.69%)
May 02, 2018 222.61 223.26 217.44 217.79 1,834,325 -6.03(-2.70%)
May 01, 2018 224.11 226.12 221.49 223.83 1,327,009 -0.44(-0.19%)
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%)
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.