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 30, 2017 176.42 177.56 176.06 177.03 2,161,773 +0.90(+0.51%)
Jun 29, 2017 177.71 177.82 175.48 176.12 1,387,948 -0.70(-0.40%)
Jun 28, 2017 177.46 177.93 177.46 176.83 1,819,760 +0.48(+0.27%)
Jun 27, 2017 177.57 178.22 175.62 176.35 1,507,066 -0.70(-0.39%)
Jun 26, 2017 178.97 179.55 175.76 177.04 2,370,771 -1.90(-1.06%)
Jun 23, 2017 182.59 182.59 178.70 178.94 3,340,858 -3.00(-1.65%)
Jun 22, 2017 180.79 183.43 180.79 181.95 2,295,390 +1.21(+0.67%)
Jun 21, 2017 180.98 182.24 179.69 180.73 2,210,502 +0.06(+0.04%)
Jun 20, 2017 180.90 181.73 180.07 180.67 1,920,298 -0.70(-0.38%)
Jun 19, 2017 179.09 181.47 178.74 181.36 2,117,484 +2.62(+1.46%)
Jun 16, 2017 178.18 179.03 177.34 178.75 1,981,207 +1.14(+0.64%)
Jun 15, 2017 176.22 178.21 176.06 177.61 842,052 -0.02(-0.01%)
Jun 14, 2017 176.44 177.92 176.11 177.63 825,784 +1.52(+0.86%)
Jun 13, 2017 175.71 176.59 174.47 176.11 1,177,500 +0.39(+0.22%)
Jun 12, 2017 176.17 176.25 172.29 175.72 1,917,475 -0.17(-0.10%)
Jun 09, 2017 177.25 177.55 175.23 175.89 1,998,534 -0.63(-0.36%)
Jun 08, 2017 177.84 175.61 176.52 1,714,278 -0.70(-0.39%)
Jun 07, 2017 176.20 178.13 175.56 177.21 1,677,736 +1.25(+0.71%)
Jun 06, 2017 174.87 177.40 174.47 175.96 1,389,922 +0.90(+0.51%)
Jun 05, 2017 175.68 176.18 174.42 175.06 990,299 -0.83(-0.47%)
Jun 02, 2017 175.47 176.55 174.28 175.90 1,312,205 -0.10(-0.06%)
Jun 01, 2017 171.40 176.29 171.31 176.00 2,059,092 +5.01(+2.93%)
May 31, 2017 172.37 172.62 169.96 170.99 1,927,621 -0.91(-0.53%)
May 30, 2017 170.38 173.48 169.59 171.90 1,613,625 +0.23(+0.13%)
May 26, 2017 170.60 171.72 169.35 171.68 957,597 +1.48(+0.87%)
May 25, 2017 169.07 171.15 168.93 170.19 1,521,181 +1.33(+0.79%)
May 24, 2017 167.13 169.94 166.17 168.86 1,522,835 +2.22(+1.33%)
May 23, 2017 165.50 166.82 164.72 166.64 1,823,500 +1.13(+0.69%)
May 22, 2017 165.88 166.01 164.06 165.51 1,771,816 +0.08(+0.05%)
May 19, 2017 165.97 166.95 164.91 165.42 2,026,261 -0.26(-0.16%)
May 18, 2017 165.13 167.38 164.26 165.68 1,444,546 +0.53(+0.32%)
May 17, 2017 169.55 169.42 165.06 165.15 2,067,250 -4.40(-2.59%)
May 16, 2017 170.83 171.19 168.38 169.55 1,409,032 -1.40(-0.82%)
May 15, 2017 169.46 171.40 168.41 170.94 1,453,624 +0.81(+0.47%)
May 12, 2017 169.98 172.34 169.46 170.14 1,066,914 -1.20(-0.70%)
May 11, 2017 168.88 171.95 167.73 171.34 1,900,586 +2.43(+1.44%)
May 10, 2017 166.84 169.06 166.45 168.91 1,314,993 +2.25(+1.35%)
May 09, 2017 168.53 169.36 166.50 166.66 2,370,084 -1.97(-1.17%)
May 08, 2017 169.39 170.09 167.94 168.63 881,337 -0.44(-0.26%)
May 05, 2017 169.56 170.19 168.05 169.07 1,295,686 +0.38(+0.23%)
May 04, 2017 169.43 170.15 167.93 168.69 1,045,793 -0.05(-0.03%)
May 03, 2017 169.32 170.62 168.30 168.73 1,383,756 -1.25(-0.73%)
May 02, 2017 168.49 170.05 167.13 169.98 1,319,904 +1.94(+1.16%)
May 01, 2017 167.38 168.45 166.34 168.04 1,283,750 +1.23(+0.74%)
Apr 28, 2017 165.44 167.99 164.88 166.81 1,856,801 -0.38(-0.23%)
Apr 27, 2017 169.04 172.96 166.78 167.19 2,796,065 -0.69(-0.41%)
Apr 26, 2017 163.27 168.80 163.16 167.88 3,797,632 +6.16(+3.81%)
Apr 25, 2017 159.41 162.48 158.97 161.72 2,347,329 +3.80(+2.41%)
Apr 24, 2017 158.75 159.31 157.69 157.92 1,070,988 +0.57(+0.36%)
Apr 21, 2017 157.54 158.26 156.13 157.35 1,306,457 -0.25(-0.16%)
Apr 20, 2017 156.53 158.89 155.99 157.60 1,878,559 +1.20(+0.77%)
Apr 19, 2017 156.79 157.16 155.49 156.40 1,140,591 +0.39(+0.25%)
Apr 18, 2017 159.41 159.58 155.33 156.01 1,030,552 -0.53(-0.34%)
Apr 17, 2017 155.20 156.89 154.64 156.54 960,664 +1.83(+1.18%)
Apr 13, 2017 155.60 156.03 154.39 154.71 1,348,127 -1.35(-0.87%)
Apr 12, 2017 156.27 156.93 154.95 156.06 1,147,179 -0.94(-0.60%)
Apr 11, 2017 156.54 157.14 155.41 157.00 1,112,132 -0.01(-0.01%)
Apr 10, 2017 156.02 158.21 155.98 157.01 1,126,116 +1.11(+0.71%)
Apr 07, 2017 155.11 156.51 154.80 155.90 1,167,323 +0.32(+0.21%)
Apr 06, 2017 154.38 155.87 153.66 155.59 1,068,757 +1.10(+0.71%)
Apr 05, 2017 155.90 156.46 154.31 154.49 1,115,520 -0.89(-0.57%)
Apr 04, 2017 156.25 157.01 154.58 155.38 915,842 -0.74(-0.47%)
Apr 03, 2017 155.08 157.18 155.05 156.12 1,588,080 +1.04(+0.67%)
Mar 31, 2017 156.21 156.57 154.66 155.08 1,373,276 -1.59(-1.02%)
Mar 30, 2017 154.58 157.38 154.42 156.67 1,125,980 +1.97(+1.27%)
Mar 29, 2017 154.13 155.44 153.78 154.70 1,087,597 +0.36(+0.23%)
Mar 28, 2017 151.62 154.75 151.61 154.35 1,412,885 +2.26(+1.49%)
Mar 27, 2017 150.51 152.23 148.78 152.09 2,512,269 -0.53(-0.34%)
Mar 24, 2017 155.55 156.67 151.48 152.61 2,345,291 -2.47(-1.59%)
Mar 23, 2017 156.07 156.54 154.66 155.08 2,025,381 -0.99(-0.64%)
Mar 22, 2017 156.69 157.34 155.15 156.07 1,396,616 -0.52(-0.33%)
Mar 21, 2017 157.75 158.00 155.83 156.59 1,630,813 -0.56(-0.36%)
Mar 20, 2017 157.84 157.95 156.27 157.15 1,353,149 -0.64(-0.40%)
Mar 17, 2017 158.26 158.61 156.65 157.79 1,712,044 -0.14(-0.09%)
Mar 16, 2017 158.66 159.22 156.23 157.93 2,125,540 -0.73(-0.46%)
Mar 15, 2017 155.66 160.15 154.89 158.66 2,083,677 +3.77(+2.43%)
Mar 14, 2017 155.63 156.78 153.03 154.89 1,364,421 -1.93(-1.23%)
Mar 13, 2017 155.84 157.05 155.33 156.82 1,621,545 +0.78(+0.50%)
Mar 10, 2017 156.57 157.15 155.07 156.04 1,171,005 +0.22(+0.14%)
Mar 09, 2017 155.66 156.73 155.00 155.83 2,141,796 +0.50(+0.32%)
Mar 08, 2017 155.65 156.10 155.03 155.33 1,012,637 +0.27(+0.18%)
Mar 07, 2017 154.43 155.95 154.35 155.06 1,808,277 +0.16(+0.10%)
Mar 06, 2017 153.85 155.36 153.18 154.90 2,375,433 -0.15(-0.10%)
Mar 03, 2017 154.91 155.42 154.22 155.05 1,062,480 +0.03(+0.02%)
Mar 02, 2017 155.81 156.59 154.68 155.02 1,319,859 -0.93(-0.60%)
Mar 01, 2017 155.21 158.04 155.14 155.96 2,594,725 +2.01(+1.30%)
Feb 28, 2017 154.18 154.29 152.37 153.95 1,758,828 -0.08(-0.05%)
Feb 27, 2017 152.61 154.55 152.11 154.03 1,564,680 +1.01(+0.66%)
Feb 24, 2017 152.93 153.09 150.56 153.02 1,023,516 -0.08(-0.05%)
Feb 23, 2017 153.14 153.47 152.44 153.11 905,662 +0.61(+0.40%)
Feb 22, 2017 152.31 153.53 151.81 152.50 1,209,424 -0.89(-0.58%)
Feb 21, 2017 150.14 153.63 149.71 153.39 2,368,161 +3.71(+2.48%)
Feb 17, 2017 149.68 149.68 149.68 0 -3.29(-2.15%)
Feb 16, 2017 151.31 153.31 149.72 152.97 2,233,037 +1.01(+0.66%)
Feb 15, 2017 152.28 153.81 151.09 151.96 3,220,736 -0.59(-0.39%)
Feb 14, 2017 151.88 154.94 150.02 152.55 4,707,190 -0.19(-0.12%)
Feb 13, 2017 152.23 153.39 150.38 152.73 1,481,676 +1.12(+0.74%)
Feb 10, 2017 151.67 151.76 149.62 151.61 1,436,577 +0.60(+0.40%)
Feb 09, 2017 148.29 151.77 147.34 151.02 2,746,266 +2.88(+1.94%)
Feb 08, 2017 148.62 146.47 148.14 1,892,480 +0.01(+0.01%)
Feb 07, 2017 147.02 148.72 145.10 148.13 2,204,574 +1.66(+1.13%)
Feb 06, 2017 148.23 149.44 145.87 146.47 1,686,296 -2.12(-1.43%)
Feb 03, 2017 148.12 151.13 147.88 148.59 2,129,256 +1.33(+0.90%)
Feb 02, 2017 149.45 149.74 146.33 147.26 2,700,720 -2.92(-1.95%)
Feb 01, 2017 144.78 150.18 144.19 150.18 4,652,006 +6.21(+4.31%)
Jan 31, 2017 144.19 144.75 141.76 143.97 2,873,170 -0.04(-0.03%)
Jan 30, 2017 144.26 144.29 142.12 144.01 2,402,178 +0.77(+0.54%)
Jan 27, 2017 142.96 144.07 141.99 143.24 1,884,578 +0.89(+0.62%)
Jan 26, 2017 142.98 143.65 141.90 142.35 1,536,118 -1.22(-0.85%)
Jan 25, 2017 140.81 144.41 140.81 143.57 2,106,078 +3.25(+2.32%)
Jan 24, 2017 140.11 142.49 138.99 140.32 1,723,178 +0.06(+0.05%)
Jan 23, 2017 140.11 140.67 137.10 140.26 2,196,268 -0.44(-0.31%)
Jan 20, 2017 139.19 141.97 139.17 140.69 2,099,914 +2.35(+1.70%)
Jan 19, 2017 137.26 140.06 134.91 138.34 2,238,784 +0.83(+0.61%)
Jan 18, 2017 137.70 138.10 136.34 137.51 1,884,382 +0.44(+0.32%)
Jan 17, 2017 137.48 138.28 135.72 137.07 1,024,602 -1.66(-1.20%)
Jan 13, 2017 138.73 138.73 138.73 0 +0.32(+0.23%)
Jan 12, 2017 135.22 138.60 134.82 138.41 2,156,027 +2.20(+1.62%)
Jan 11, 2017 136.55 137.06 134.49 136.21 1,017,555 -0.48(-0.35%)
Jan 10, 2017 133.00 137.76 132.67 136.69 1,753,272 +3.31(+2.49%)
Jan 09, 2017 133.79 134.26 133.06 133.37 971,167 -1.46(-1.08%)
Jan 06, 2017 134.86 135.21 133.83 134.83 1,183,692 -0.20(-0.15%)
Jan 05, 2017 133.60 136.27 133.57 135.03 1,762,186 +1.42(+1.06%)
Jan 04, 2017 133.27 134.36 131.57 133.61 1,338,817 -0.18(-0.13%)
Jan 03, 2017 135.01 135.23 131.23 133.79 1,633,713 -0.50(-0.37%)
Dec 30, 2016 134.29 134.29 134.29 0 -0.92(-0.68%)
Dec 29, 2016 135.20 136.32 134.81 135.21 611,790 +0.47(+0.35%)
Dec 28, 2016 136.14 136.93 134.51 134.75 1,017,475 -1.33(-0.97%)
Dec 27, 2016 136.39 137.44 135.82 136.07 386,596 -0.32(-0.23%)
Dec 23, 2016 136.39 136.39 136.39 0 +1.34(+1.00%)
Dec 22, 2016 135.66 135.87 134.37 135.04 1,014,661 -0.37(-0.28%)
Dec 21, 2016 137.22 137.75 134.64 135.42 1,028,336 -2.50(-1.81%)
Dec 20, 2016 135.90 138.48 135.38 137.92 1,551,695 +2.60(+1.92%)
Dec 19, 2016 136.19 137.28 134.80 135.32 1,034,698 -0.54(-0.40%)
Dec 16, 2016 134.83 136.25 134.13 135.87 2,007,208 +1.67(+1.25%)
Dec 15, 2016 135.79 135.88 133.75 134.19 1,530,357 -0.95(-0.70%)
Dec 14, 2016 136.94 136.94 134.29 135.15 1,286,232 -1.77(-1.29%)
Dec 13, 2016 136.75 137.54 135.50 136.91 1,131,264 +0.74(+0.54%)
Dec 12, 2016 135.64 136.36 133.29 136.17 1,437,737 -0.08(-0.06%)
Dec 09, 2016 137.30 137.30 134.84 136.26 1,135,279 -0.68(-0.50%)
Dec 08, 2016 135.68 137.77 134.14 136.94 1,028,383 +1.32(+0.97%)
Dec 07, 2016 134.07 136.00 133.30 135.62 1,537,117 +1.54(+1.15%)
Dec 06, 2016 134.91 135.36 133.48 134.08 1,091,472 -0.50(-0.37%)
Dec 05, 2016 135.49 135.93 133.35 134.59 1,990,213 -0.94(-0.70%)
Dec 02, 2016 135.44 137.71 135.13 135.53 1,518,261 -0.07(-0.05%)
Dec 01, 2016 132.99 136.57 132.47 135.59 2,725,108 +3.07(+2.32%)
Nov 30, 2016 135.29 135.29 132.07 132.52 2,726,538 -2.56(-1.89%)
Nov 29, 2016 133.64 135.83 132.55 135.08 2,150,579 +1.90(+1.42%)
Nov 28, 2016 133.94 135.00 132.71 133.18 2,059,317 -1.39(-1.04%)
Nov 25, 2016 133.53 135.01 132.79 134.58 1,324,481 +1.04(+0.78%)
Nov 23, 2016 133.53 133.53 133.53 0 +2.15(+1.63%)
Nov 22, 2016 128.58 131.62 128.07 131.39 2,898,428 +3.67(+2.88%)
Nov 21, 2016 126.45 128.20 126.15 127.72 1,295,021 +1.87(+1.49%)
Nov 18, 2016 127.74 127.93 125.52 125.85 2,353,850 -2.35(-1.83%)
Nov 17, 2016 128.73 128.98 127.28 128.20 1,619,035 -0.47(-0.37%)
Nov 16, 2016 128.65 129.58 128.21 128.67 1,496,586 -0.03(-0.02%)
Nov 15, 2016 130.19 132.60 127.22 128.70 2,691,200 -0.17(-0.13%)
Nov 14, 2016 124.41 129.01 123.33 128.87 2,291,083 +4.57(+3.68%)
Nov 11, 2016 124.17 125.53 122.16 124.29 2,870,860 -0.17(-0.13%)
Nov 10, 2016 120.46 124.57 120.16 124.46 3,225,970 +4.75(+3.97%)
Nov 09, 2016 111.95 120.62 110.11 119.71 4,685,403 +1.78(+1.51%)
Nov 08, 2016 114.54 118.47 113.83 117.93 1,942,935 +3.11(+2.71%)
Nov 07, 2016 112.53 115.23 111.90 114.82 2,389,451 +3.91(+3.52%)
Nov 04, 2016 112.20 112.73 110.80 110.91 1,894,705 -0.69(-0.62%)
Nov 03, 2016 114.81 115.83 111.28 111.60 2,226,256 -2.75(-2.41%)
Nov 02, 2016 109.50 115.17 106.78 114.35 3,740,166 +5.18(+4.74%)
Nov 01, 2016 113.84 113.84 108.67 109.17 3,062,796 -4.13(-3.64%)
Oct 31, 2016 113.76 114.36 112.91 113.30 1,402,758 +0.22(+0.20%)
Oct 28, 2016 114.46 114.48 112.92 113.08 2,095,310 -1.74(-1.51%)
Oct 27, 2016 115.29 115.84 114.12 114.82 1,454,196 -0.63(-0.55%)
Oct 26, 2016 115.73 116.26 115.09 115.45 1,291,106 -0.31(-0.27%)
Oct 25, 2016 115.64 116.64 115.12 115.76 1,012,900 +0.01(+0.01%)
Oct 24, 2016 115.51 116.17 115.16 115.75 916,069 +0.92(+0.80%)
Oct 21, 2016 114.41 115.03 113.36 114.83 1,320,866 -0.49(-0.43%)
Oct 20, 2016 115.09 116.75 114.69 115.32 1,332,495 +0.19(+0.16%)
Oct 19, 2016 114.59 115.40 114.02 115.14 1,258,910 +0.63(+0.55%)
Oct 18, 2016 111.59 115.08 111.26 114.50 2,455,346 +4.53(+4.12%)
Oct 17, 2016 111.93 112.46 109.25 109.97 3,442,845 -2.61(-2.32%)
Oct 14, 2016 112.67 113.26 112.28 112.59 1,377,548 +0.08(+0.07%)
Oct 13, 2016 111.87 112.76 111.38 112.50 1,727,924 +0.14(+0.12%)
Oct 12, 2016 113.48 113.90 111.73 112.36 2,080,158 -0.98(-0.86%)
Oct 11, 2016 115.92 116.03 113.02 113.34 1,378,130 -2.70(-2.32%)
Oct 10, 2016 113.75 116.17 113.75 116.04 1,465,967 +2.70(+2.38%)
Oct 07, 2016 113.69 114.12 112.30 113.34 1,827,549 -0.42(-0.37%)
Oct 06, 2016 113.55 114.16 113.02 113.76 1,634,773 +0.26(+0.23%)
Oct 05, 2016 113.84 113.96 112.48 113.50 2,116,463 -0.34(-0.30%)
Oct 04, 2016 114.57 115.25 113.16 113.84 1,718,712 -0.43(-0.37%)
Oct 03, 2016 115.98 116.52 113.97 114.27 1,912,266 -2.24(-1.92%)
Sep 30, 2016 116.58 116.99 115.30 116.51 2,113,376 +0.35(+0.30%)
Sep 29, 2016 118.26 118.26 116.11 116.16 1,104,757 -2.27(-1.92%)
Sep 28, 2016 117.80 118.92 117.38 118.43 1,160,480 +1.00(+0.85%)
Sep 27, 2016 116.31 117.47 115.67 117.43 1,152,274 +1.13(+0.98%)
Sep 26, 2016 117.15 117.60 116.09 116.30 1,081,823 -1.38(-1.17%)
Sep 23, 2016 118.83 119.40 117.56 117.67 1,317,423 -1.73(-1.45%)
Sep 22, 2016 119.77 120.52 118.86 119.40 1,179,057 -0.16(-0.13%)
Sep 21, 2016 117.67 119.71 117.23 119.56 1,575,278 +2.63(+2.25%)
Sep 20, 2016 117.59 118.02 116.20 116.93 1,906,952 -0.52(-0.44%)
Sep 19, 2016 116.58 117.81 116.35 117.45 1,688,648 +0.74(+0.64%)
Sep 16, 2016 115.64 117.79 115.17 116.71 1,874,603 +1.10(+0.95%)
Sep 15, 2016 114.56 116.12 114.33 115.61 1,510,192 +0.98(+0.85%)
Sep 14, 2016 115.67 116.22 113.92 114.63 2,021,913 -1.19(-1.03%)
Sep 13, 2016 117.36 118.08 115.25 115.82 2,454,622 -3.73(-3.12%)
Sep 12, 2016 117.52 119.81 116.77 119.55 1,751,560 +1.57(+1.33%)
Sep 09, 2016 118.02 119.18 117.76 117.98 2,207,322 -0.72(-0.61%)
Sep 08, 2016 116.87 118.79 116.87 118.70 2,287,071 +1.69(+1.45%)
Sep 07, 2016 115.03 117.05 114.46 117.01 2,061,510 +2.06(+1.79%)
Sep 06, 2016 114.78 115.52 114.47 114.96 1,503,112 +0.05(+0.04%)
Sep 02, 2016 114.24 114.91 114.91 114.91 1,311,034 +0.81(+0.71%)
Sep 01, 2016 115.52 116.28 113.93 114.10 2,146,181 -1.59(-1.38%)
Aug 31, 2016 116.04 116.45 114.90 115.69 1,336,774 -0.31(-0.27%)
Aug 30, 2016 114.86 116.18 114.69 116.00 1,575,822 +1.15(+1.00%)
Aug 29, 2016 115.47 115.61 114.84 114.86 2,676,625 -0.70(-0.61%)
Aug 26, 2016 117.75 118.26 115.18 115.56 1,770,631 -2.01(-1.71%)
Aug 25, 2016 117.68 118.98 117.47 117.57 1,510,190 -0.46(-0.39%)
Aug 24, 2016 119.66 120.24 117.79 118.03 1,232,450 -1.40(-1.17%)
Aug 23, 2016 120.47 120.53 119.29 119.42 1,033,078 -0.56(-0.46%)
Aug 22, 2016 119.97 120.89 119.64 119.98 732,862 +0.19(+0.15%)
Aug 19, 2016 119.39 120.19 119.01 119.80 1,940,895 +0.08(+0.07%)
Aug 18, 2016 119.36 121.26 119.17 119.71 2,018,169 -0.10(-0.09%)
Aug 17, 2016 119.59 120.04 119.11 119.81 1,347,895 +0.19(+0.16%)
Aug 16, 2016 119.48 120.07 118.54 119.62 1,312,840 +0.04(+0.03%)
Aug 15, 2016 119.94 120.35 119.22 119.58 1,789,768 -0.83(-0.69%)
Aug 12, 2016 118.40 121.41 118.01 120.42 2,128,574 +1.84(+1.55%)
Aug 11, 2016 118.73 118.94 118.02 118.58 1,527,588 +0.05(+0.04%)
Aug 10, 2016 118.55 119.81 118.00 118.53 1,858,157 -0.28(-0.23%)
Aug 09, 2016 118.47 118.84 117.97 118.81 1,380,635 +0.66(+0.56%)
Aug 08, 2016 118.08 118.71 117.54 118.15 1,682,078 -0.11(-0.09%)
Aug 05, 2016 118.15 118.92 117.57 118.26 1,283,698 +0.96(+0.82%)
Aug 04, 2016 118.10 118.28 116.66 117.30 1,524,183 -0.97(-0.82%)
Aug 03, 2016 116.29 119.21 115.98 118.27 2,808,200 +2.14(+1.84%)
Aug 02, 2016 118.37 119.29 115.89 116.13 3,494,022 -1.90(-1.61%)
Aug 01, 2016 121.59 121.79 117.77 118.03 2,847,612 -3.45(-2.84%)
Jul 29, 2016 122.05 122.99 121.35 121.48 2,071,735 -1.44(-1.17%)
Jul 28, 2016 123.15 124.16 122.14 122.92 2,736,461 -0.89(-0.72%)
Jul 27, 2016 123.48 127.62 122.09 123.81 3,654,197 -3.45(-2.71%)
Jul 26, 2016 128.95 129.57 126.80 127.26 2,932,873 -2.21(-1.71%)
Jul 25, 2016 131.92 132.21 129.28 129.47 2,315,509 -2.74(-2.07%)
Jul 22, 2016 129.24 132.43 128.69 132.21 2,845,343 +3.64(+2.83%)
Jul 21, 2016 124.48 130.06 124.09 128.56 3,973,087 +3.26(+2.61%)
Jul 20, 2016 123.09 126.23 122.75 125.30 1,979,991 +3.15(+2.58%)
Jul 19, 2016 123.72 124.49 120.24 122.14 2,886,726 -2.72(-2.18%)
Jul 18, 2016 124.60 125.14 124.07 124.86 1,146,683 +0.64(+0.51%)
Jul 15, 2016 124.43 125.75 123.66 124.23 1,305,121 +0.37(+0.30%)
Jul 14, 2016 124.37 124.48 123.48 123.86 896,148 +0.16(+0.13%)
Jul 13, 2016 122.48 123.77 122.07 123.70 1,632,055 +1.72(+1.41%)
Jul 12, 2016 122.14 122.50 121.54 121.98 1,171,774 +0.30(+0.24%)
Jul 11, 2016 122.37 122.60 120.53 121.68 1,494,426 -0.55(-0.45%)
Jul 08, 2016 120.51 122.89 119.07 122.23 1,861,414 +2.51(+2.09%)
Jul 07, 2016 122.50 122.50 118.90 119.72 2,171,299 -2.48(-2.03%)
Jul 06, 2016 120.49 122.82 120.09 122.20 1,845,638 +1.18(+0.98%)
Jul 05, 2016 121.77 122.01 120.40 121.02 1,079,046 -0.77(-0.63%)
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.