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, 2020 271.28 278.33 268.81 273.22 2,156,371 +0.12(+0.04%)
Apr 29, 2020 272.51 274.80 256.94 273.10 2,137,963 +12.06(+4.62%)
Apr 28, 2020 266.88 269.39 254.99 261.04 1,838,248 -1.79(-0.68%)
Apr 27, 2020 260.40 264.47 255.97 262.83 1,843,559 +5.78(+2.25%)
Apr 24, 2020 258.38 260.08 253.60 257.05 1,428,833 +2.50(+0.98%)
Apr 23, 2020 257.63 259.12 251.53 254.55 1,631,061 -1.37(-0.54%)
Apr 22, 2020 248.26 258.40 247.98 255.92 1,206,258 +13.23(+5.45%)
Apr 21, 2020 248.18 252.95 242.63 242.70 1,662,513 -13.46(-5.25%)
Apr 20, 2020 255.46 265.90 254.20 256.16 1,641,811 -4.50(-1.73%)
Apr 17, 2020 271.54 272.42 256.17 260.65 2,008,442 -3.91(-1.48%)
Apr 16, 2020 247.70 266.07 243.91 264.57 2,792,040 +20.80(+8.53%)
Apr 15, 2020 242.48 247.54 238.55 243.77 2,491,122 -1.50(-0.61%)
Apr 14, 2020 239.18 247.39 238.68 245.27 2,204,560 +11.17(+4.77%)
Apr 13, 2020 234.34 236.97 231.29 234.09 1,065,227 -1.88(-0.80%)
Apr 09, 2020 234.49 241.42 233.51 235.97 2,251,444 -4.44(-1.85%)
Apr 08, 2020 221.07 242.17 220.35 240.41 2,481,629 +22.35(+10.25%)
Apr 07, 2020 229.39 230.24 215.03 218.06 2,517,366 -1.62(-0.74%)
Apr 06, 2020 209.74 221.43 206.50 219.68 2,721,468 +21.82(+11.03%)
Apr 03, 2020 203.30 205.29 193.84 197.86 1,825,754 -7.87(-3.83%)
Apr 02, 2020 204.90 213.63 198.53 205.73 2,697,802 -2.83(-1.36%)
Apr 01, 2020 211.20 215.62 204.78 208.57 2,287,092 -12.40(-5.61%)
Mar 31, 2020 228.98 229.52 217.91 220.97 3,037,720 -3.44(-1.54%)
Mar 30, 2020 218.65 227.62 214.27 224.41 2,153,445 +7.42(+3.42%)
Mar 27, 2020 211.79 222.39 211.35 216.99 2,656,277 -12.37(-5.39%)
Mar 26, 2020 215.36 232.40 209.25 229.36 2,779,661 +18.78(+8.92%)
Mar 25, 2020 185.00 220.77 182.03 210.58 3,618,083 +19.01(+9.92%)
Mar 24, 2020 179.06 195.62 176.27 191.57 3,216,622 +21.57(+12.69%)
Mar 23, 2020 183.50 184.50 166.45 170.01 3,325,687 -16.46(-8.83%)
Mar 20, 2020 198.82 212.11 180.72 186.46 4,911,627 -9.03(-4.62%)
Mar 19, 2020 200.70 206.93 188.30 195.50 3,411,622 -5.93(-2.94%)
Mar 18, 2020 218.44 223.85 181.62 201.42 3,750,158 -30.52(-13.16%)
Mar 17, 2020 223.61 240.11 218.90 231.94 3,186,044 +13.90(+6.37%)
Mar 16, 2020 220.44 241.34 210.48 218.04 2,892,772 -45.06(-17.13%)
Mar 13, 2020 260.34 264.10 244.33 263.11 3,110,635 +14.68(+5.91%)
Mar 12, 2020 254.07 270.23 245.76 248.43 3,197,157 -24.71(-9.05%)
Mar 11, 2020 270.14 280.38 266.79 273.14 3,523,178 -4.23(-1.52%)
Mar 10, 2020 269.88 279.36 264.71 277.36 2,693,398 +15.74(+6.02%)
Mar 09, 2020 255.98 267.97 252.89 261.63 2,797,736 -12.00(-4.38%)
Mar 06, 2020 269.73 275.50 260.76 273.62 3,521,538 -4.82(-1.73%)
Mar 05, 2020 278.92 279.52 272.71 278.44 2,957,686 -8.98(-3.12%)
Mar 04, 2020 277.85 288.49 276.68 287.42 5,322,032 +38.82(+15.62%)
Mar 03, 2020 261.93 272.19 248.11 248.59 3,110,828 -14.44(-5.49%)
Mar 02, 2020 251.72 263.92 242.78 263.03 3,420,927 +13.75(+5.52%)
Feb 28, 2020 242.35 252.64 241.78 249.28 3,077,453 -0.75(-0.30%)
Feb 27, 2020 255.07 259.94 249.65 250.03 2,401,829 -9.98(-3.84%)
Feb 26, 2020 261.65 265.71 254.73 260.01 1,787,499 +0.73(+0.28%)
Feb 25, 2020 270.73 270.99 256.46 259.28 2,016,119 -9.79(-3.64%)
Feb 24, 2020 274.88 274.89 268.18 269.07 2,597,564 -16.69(-5.84%)
Feb 21, 2020 283.16 287.78 281.36 285.76 1,145,794 +0.75(+0.26%)
Feb 20, 2020 292.23 292.52 284.77 285.01 1,948,520 -9.81(-3.33%)
Feb 19, 2020 292.84 295.27 290.21 294.83 1,380,668 +1.56(+0.53%)
Feb 18, 2020 288.42 295.10 286.79 293.27 2,034,264 +4.49(+1.55%)
Feb 14, 2020 290.20 291.72 286.49 288.78 1,478,600 -1.02(-0.35%)
Feb 13, 2020 285.78 290.42 285.61 289.79 1,991,764 +2.78(+0.97%)
Feb 12, 2020 277.58 287.72 277.58 287.01 2,849,852 +15.60(+5.75%)
Feb 11, 2020 268.63 271.44 265.47 271.41 1,832,785 +3.26(+1.21%)
Feb 10, 2020 267.50 269.59 265.70 268.15 1,185,166 +0.07(+0.03%)
Feb 07, 2020 271.21 273.28 267.89 268.08 1,647,530 -5.67(-2.07%)
Feb 06, 2020 280.01 280.01 271.53 273.76 1,814,883 -4.85(-1.74%)
Feb 05, 2020 267.00 284.28 267.00 278.61 2,525,632 +13.54(+5.11%)
Feb 04, 2020 261.70 268.95 261.70 265.07 1,458,076 +6.73(+2.61%)
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.