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, 2022 508.91 511.94 499.71 500.64 944,875 -14.77(-2.87%)
Apr 28, 2022 508.72 517.86 503.84 515.41 1,184,227 +8.34(+1.64%)
Apr 27, 2022 502.28 513.37 496.88 507.07 1,143,405 +6.05(+1.21%)
Apr 26, 2022 502.85 510.06 500.75 501.02 1,122,090 -4.55(-0.90%)
Apr 25, 2022 498.72 507.30 491.24 505.57 1,214,626 +4.23(+0.84%)
Apr 22, 2022 517.57 517.80 500.71 501.34 959,111 -20.19(-3.87%)
Apr 21, 2022 532.31 532.31 519.33 521.53 934,461 -6.95(-1.32%)
Apr 20, 2022 521.06 530.80 514.83 528.48 1,595,032 +12.77(+2.48%)
Apr 19, 2022 514.74 519.10 512.18 515.71 1,160,369 +4.08(+0.80%)
Apr 18, 2022 512.46 518.01 509.54 511.63 742,765 -3.76(-0.73%)
Apr 14, 2022 513.02 521.42 513.02 515.39 1,575,836 +4.50(+0.88%)
Apr 13, 2022 507.45 511.79 505.32 510.89 1,064,956 +2.59(+0.51%)
Apr 12, 2022 508.69 513.21 505.10 508.30 899,982 -1.03(-0.20%)
Apr 11, 2022 519.79 522.18 507.40 509.33 917,778 -10.00(-1.93%)
Apr 08, 2022 516.70 525.27 516.44 519.33 1,372,070 +6.00(+1.17%)
Apr 07, 2022 504.51 515.48 503.14 513.34 1,361,271 +7.77(+1.54%)
Apr 06, 2022 496.43 506.56 493.81 505.57 1,528,053 +12.06(+2.44%)
Apr 05, 2022 485.47 500.49 484.76 493.51 1,035,394 +5.43(+1.11%)
Apr 04, 2022 497.46 499.67 485.81 488.08 1,068,486 -9.96(-2.00%)
Apr 01, 2022 492.51 498.81 488.22 498.05 1,229,275 +8.09(+1.65%)
Mar 31, 2022 498.72 504.64 489.92 489.96 1,449,368 -11.23(-2.24%)
Mar 30, 2022 491.12 501.36 491.00 501.19 1,446,233 +11.42(+2.33%)
Mar 29, 2022 488.44 490.96 483.93 489.77 1,274,766 +6.22(+1.29%)
Mar 28, 2022 482.32 483.93 475.80 483.55 906,372 +4.02(+0.84%)
Mar 25, 2022 472.58 479.73 472.44 479.52 859,538 +7.01(+1.48%)
Mar 24, 2022 463.07 474.40 462.14 472.51 884,579 +11.53(+2.50%)
Mar 23, 2022 465.84 469.16 460.74 460.98 1,095,093 -9.35(-1.99%)
Mar 22, 2022 476.64 478.89 468.59 470.33 1,672,497 -4.45(-0.94%)
Mar 21, 2022 476.79 484.55 471.25 474.78 1,663,408 -2.01(-0.42%)
Mar 18, 2022 474.63 480.92 471.62 476.79 2,830,772 -0.11(-0.02%)
Mar 17, 2022 466.75 477.24 465.78 476.90 1,249,651 +7.29(+1.55%)
Mar 16, 2022 468.91 475.01 460.86 469.61 1,341,175 +3.12(+0.67%)
Mar 15, 2022 460.90 468.06 459.08 466.49 1,307,387 +9.34(+2.04%)
Mar 14, 2022 469.17 472.17 452.90 457.15 1,431,487 -6.91(-1.49%)
Mar 11, 2022 472.54 476.77 462.82 464.06 1,077,317 -7.92(-1.68%)
Mar 10, 2022 457.46 473.28 456.43 471.98 1,246,202 +7.81(+1.68%)
Mar 09, 2022 459.81 468.32 454.77 464.18 1,171,292 +10.55(+2.33%)
Mar 08, 2022 450.21 464.59 449.38 453.62 1,784,339 +1.53(+0.34%)
Mar 07, 2022 468.24 471.28 450.78 452.09 1,537,569 -22.19(-4.68%)
Mar 04, 2022 458.47 474.91 454.55 474.28 1,241,327 +7.78(+1.67%)
Mar 03, 2022 461.61 469.28 459.53 466.50 1,217,840 +5.50(+1.19%)
Mar 02, 2022 452.14 466.73 452.14 461.00 1,558,532 +11.93(+2.66%)
Mar 01, 2022 446.74 449.82 437.28 449.08 1,426,339 -0.35(-0.08%)
Feb 28, 2022 441.70 450.12 440.76 449.42 1,227,885 -1.83(-0.41%)
Feb 25, 2022 441.58 452.72 446.88 451.25 1,096,632 +11.82(+2.69%)
Feb 24, 2022 433.15 441.24 429.71 439.44 1,082,214 -0.72(-0.16%)
Feb 23, 2022 444.18 447.68 439.53 440.15 832,673 -1.47(-0.33%)
Feb 22, 2022 442.73 446.08 436.64 441.63 816,383 -2.22(-0.50%)
Feb 18, 2022 443.85 0 -5.07(-1.13%)
Feb 17, 2022 452.94 455.25 445.60 448.92 653,315 -7.20(-1.58%)
Feb 16, 2022 445.69 457.41 445.69 456.12 1,068,392 +8.64(+1.93%)
Feb 15, 2022 445.97 449.95 443.80 447.48 882,900 +5.89(+1.33%)
Feb 14, 2022 446.05 447.62 436.67 441.59 1,190,281 -3.92(-0.88%)
Feb 11, 2022 453.39 459.70 444.25 445.51 881,750 -9.64(-2.12%)
Feb 10, 2022 460.38 465.67 452.67 455.14 885,259 -10.35(-2.22%)
Feb 09, 2022 469.46 469.48 462.85 465.50 954,756 +2.24(+0.48%)
Feb 08, 2022 446.17 465.64 445.32 463.26 1,321,496 +16.24(+3.63%)
Feb 07, 2022 447.60 451.91 442.29 447.02 1,083,196 +3.15(+0.71%)
Feb 04, 2022 443.33 449.89 443.33 443.86 1,032,672 -5.50(-1.22%)
Feb 03, 2022 452.43 449.37 1,730,219 +7.59(+1.72%)
Feb 02, 2022 436.54 445.39 435.16 441.78 1,780,585 +5.23(+1.20%)
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.