Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Anthem Inc (NY: ANTM )

N/A 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 (%)
May 31, 2017 183.82 184.09 181.25 182.35 1,807,554 -0.97(-0.53%)
May 30, 2017 181.70 185.00 180.85 183.32 1,513,116 +0.24(+0.13%)
May 26, 2017 181.93 183.13 180.60 183.08 897,951 +1.58(+0.87%)
May 25, 2017 180.30 182.52 180.15 181.50 1,426,430 +1.42(+0.79%)
May 24, 2017 178.23 181.23 177.21 180.08 1,427,981 +2.37(+1.33%)
May 23, 2017 176.49 177.90 175.66 177.71 1,709,918 +1.21(+0.69%)
May 22, 2017 176.90 177.04 174.96 176.50 1,661,453 +0.09(+0.05%)
May 19, 2017 177.00 178.04 175.87 176.41 1,900,050 -0.28(-0.16%)
May 18, 2017 176.10 178.50 175.17 176.69 1,354,568 +0.57(+0.32%)
May 17, 2017 180.81 180.67 176.02 176.12 1,938,485 -4.69(-2.59%)
May 16, 2017 182.18 182.56 179.57 180.81 1,321,267 -1.49(-0.82%)
May 15, 2017 180.72 182.79 179.60 182.30 1,363,081 +0.86(+0.47%)
May 12, 2017 181.27 183.79 180.72 181.44 1,000,458 -1.28(-0.70%)
May 11, 2017 180.10 183.37 178.87 182.72 1,782,203 +2.59(+1.44%)
May 10, 2017 177.92 180.29 177.51 180.13 1,233,085 +2.40(+1.35%)
May 09, 2017 179.73 180.61 177.56 177.73 2,222,456 -2.10(-1.17%)
May 08, 2017 180.64 181.39 179.09 179.83 826,441 -0.47(-0.26%)
May 05, 2017 180.82 181.50 179.22 180.30 1,214,981 +0.41(+0.23%)
May 04, 2017 180.68 181.45 179.08 179.89 980,653 -0.05(-0.03%)
May 03, 2017 180.57 181.95 179.48 179.94 1,297,565 -1.33(-0.73%)
May 02, 2017 179.68 181.35 178.23 181.27 1,237,690 +2.07(+1.16%)
May 01, 2017 178.50 179.64 177.39 179.20 1,203,788 +1.31(+0.74%)
Apr 28, 2017 176.43 179.15 175.83 177.89 1,741,145 -0.41(-0.23%)
Apr 27, 2017 180.27 184.45 177.86 178.30 2,621,904 -0.73(-0.41%)
Apr 26, 2017 174.12 180.01 174.00 179.03 3,561,085 +6.57(+3.81%)
Apr 25, 2017 170.00 173.28 169.53 172.46 2,201,119 +4.05(+2.40%)
Apr 24, 2017 169.29 169.89 168.17 168.41 1,004,279 +0.61(+0.36%)
Apr 21, 2017 168.00 168.77 166.50 167.80 1,225,081 -0.27(-0.16%)
Apr 20, 2017 166.93 169.44 166.35 168.07 1,761,548 +1.28(+0.77%)
Apr 19, 2017 167.21 167.60 165.82 166.79 1,069,546 +0.42(+0.25%)
Apr 18, 2017 170.00 170.18 165.65 166.37 966,361 -0.57(-0.34%)
Apr 17, 2017 165.51 167.31 164.91 166.94 900,827 +1.95(+1.18%)
Apr 13, 2017 165.94 166.40 164.65 164.99 1,264,155 -1.44(-0.87%)
Apr 12, 2017 166.65 167.35 165.24 166.43 1,075,724 -1.00(-0.60%)
Apr 11, 2017 166.94 167.58 165.73 167.43 1,042,860 -0.01(-0.01%)
Apr 10, 2017 166.38 168.72 166.34 167.44 1,055,973 +1.18(+0.71%)
Apr 07, 2017 165.41 166.91 165.08 166.26 1,094,613 +0.34(+0.20%)
Apr 06, 2017 164.63 166.22 163.87 165.92 1,002,187 +1.17(+0.71%)
Apr 05, 2017 166.26 166.85 164.56 164.75 1,046,037 -0.95(-0.57%)
Apr 04, 2017 166.63 167.44 164.85 165.70 858,796 -0.79(-0.47%)
Apr 03, 2017 165.38 167.62 165.35 166.49 1,489,162 +1.11(+0.67%)
Mar 31, 2017 166.59 166.97 164.93 165.38 1,287,738 -1.70(-1.02%)
Mar 30, 2017 164.85 167.83 164.68 167.08 1,055,845 +2.10(+1.27%)
Mar 29, 2017 164.37 165.77 164.00 164.98 1,019,853 +0.38(+0.23%)
Mar 28, 2017 161.69 165.03 161.68 164.60 1,324,880 +2.41(+1.49%)
Mar 27, 2017 160.51 162.34 158.66 162.19 2,355,785 -0.56(-0.34%)
Mar 24, 2017 165.88 167.08 161.54 162.75 2,199,208 -2.63(-1.59%)
Mar 23, 2017 166.44 166.94 164.94 165.38 1,899,224 -1.06(-0.64%)
Mar 22, 2017 167.10 167.79 165.45 166.44 1,309,624 -0.55(-0.33%)
Mar 21, 2017 168.23 168.50 166.18 166.99 1,529,233 -0.60(-0.36%)
Mar 20, 2017 168.32 168.44 166.65 167.59 1,268,864 -0.68(-0.40%)
Mar 17, 2017 168.77 169.15 167.06 168.27 1,605,405 -0.15(-0.09%)
Mar 16, 2017 169.20 169.80 166.61 168.42 1,993,145 -0.78(-0.46%)
Mar 15, 2017 166.00 170.79 165.18 169.20 1,953,889 +4.02(+2.43%)
Mar 14, 2017 165.97 167.20 163.19 165.18 1,279,434 -2.06(-1.23%)
Mar 13, 2017 166.19 167.48 165.65 167.24 1,520,543 +0.83(+0.50%)
Mar 10, 2017 166.97 167.59 165.37 166.41 1,098,066 +0.23(+0.14%)
Mar 09, 2017 166.00 167.14 165.30 166.18 2,008,388 +0.53(+0.32%)
Mar 08, 2017 165.99 166.47 165.32 165.65 949,562 -0.36(-0.22%)
Mar 07, 2017 165.34 166.96 165.25 166.01 1,689,004 +0.17(+0.10%)
Mar 06, 2017 164.71 166.33 164.00 165.84 2,218,751 -0.16(-0.10%)
Mar 03, 2017 165.85 166.40 165.11 166.00 992,400 +0.03(+0.02%)
Mar 02, 2017 166.81 167.65 165.60 165.97 1,232,802 -1.00(-0.60%)
Mar 01, 2017 166.17 169.20 166.10 166.97 2,423,578 +2.15(+1.30%)
Feb 28, 2017 165.07 165.19 163.13 164.82 1,642,817 -0.09(-0.05%)
Feb 27, 2017 163.39 165.46 162.85 164.91 1,461,475 +1.08(+0.66%)
Feb 24, 2017 163.73 163.90 161.19 163.83 956,006 -0.09(-0.05%)
Feb 23, 2017 163.95 164.31 163.21 163.92 845,925 +0.65(+0.40%)
Feb 22, 2017 163.07 164.37 162.53 163.27 1,129,651 -0.95(-0.58%)
Feb 21, 2017 160.74 164.48 160.28 164.22 2,211,958 +3.97(+2.48%)
Feb 17, 2017 160.25 160.25 160.25 0 -3.52(-2.15%)
Feb 16, 2017 161.99 164.14 160.29 163.77 2,085,747 +1.08(+0.66%)
Feb 15, 2017 163.03 164.67 161.76 162.69 3,008,298 -0.63(-0.39%)
Feb 14, 2017 162.60 165.88 160.61 163.32 4,396,706 -0.20(-0.12%)
Feb 13, 2017 162.98 164.22 161.00 163.52 1,383,946 +1.20(+0.74%)
Feb 10, 2017 162.38 162.48 160.19 162.32 1,341,821 +0.64(+0.40%)
Feb 09, 2017 158.76 162.49 157.74 161.68 2,565,124 +3.08(+1.94%)
Feb 08, 2017 159.11 156.81 158.60 1,767,653 +0.01(+0.01%)
Feb 07, 2017 157.40 159.22 155.35 158.59 2,059,162 +1.78(+1.14%)
Feb 06, 2017 158.70 159.99 156.17 156.81 1,575,069 -2.27(-1.43%)
Feb 03, 2017 158.58 161.80 158.32 159.08 1,988,812 +1.42(+0.90%)
Feb 02, 2017 160.00 160.31 156.66 157.66 2,522,582 -3.13(-1.95%)
Feb 01, 2017 155.00 160.79 154.37 160.79 4,345,162 +6.65(+4.31%)
Jan 31, 2017 154.37 154.97 151.77 154.14 2,683,657 -0.04(-0.03%)
Jan 30, 2017 154.45 154.48 152.16 154.18 2,243,732 +0.83(+0.54%)
Jan 27, 2017 153.05 154.24 152.02 153.35 1,760,272 +0.95(+0.62%)
Jan 26, 2017 153.08 153.79 151.92 152.40 1,434,797 -1.31(-0.85%)
Jan 25, 2017 150.75 154.61 150.75 153.71 1,967,162 +3.48(+2.32%)
Jan 24, 2017 150.00 152.55 148.81 150.23 1,609,518 +0.07(+0.05%)
Jan 23, 2017 150.00 150.60 146.78 150.16 2,051,403 -0.47(-0.31%)
Jan 20, 2017 149.02 151.99 149.00 150.63 1,961,405 +2.52(+1.70%)
Jan 19, 2017 146.95 149.95 144.44 148.11 2,091,115 +0.89(+0.60%)
Jan 18, 2017 147.42 147.85 145.97 147.22 1,760,089 +0.47(+0.32%)
Jan 17, 2017 147.19 148.05 145.31 146.75 957,020 -1.78(-1.20%)
Jan 13, 2017 148.53 148.53 148.53 0 +0.34(+0.23%)
Jan 12, 2017 144.77 148.39 144.34 148.19 2,013,817 +2.36(+1.62%)
Jan 11, 2017 146.19 146.74 143.99 145.83 950,438 -0.51(-0.35%)
Jan 10, 2017 142.39 147.49 142.04 146.34 1,637,627 +3.55(+2.49%)
Jan 09, 2017 143.24 143.74 142.46 142.79 907,110 -1.56(-1.08%)
Jan 06, 2017 144.38 144.76 143.28 144.35 1,105,617 -0.22(-0.15%)
Jan 05, 2017 143.03 145.89 143.00 144.57 1,645,953 +1.52(+1.06%)
Jan 04, 2017 142.68 143.85 140.86 143.05 1,250,510 -0.19(-0.13%)
Jan 03, 2017 144.54 144.78 140.50 143.24 1,525,954 -0.53(-0.37%)
Dec 30, 2016 143.77 143.77 143.77 0 -0.99(-0.68%)
Dec 29, 2016 144.75 145.94 144.33 144.76 571,437 +0.50(+0.35%)
Dec 28, 2016 145.75 146.60 144.01 144.26 950,363 -1.42(-0.97%)
Dec 27, 2016 146.02 147.14 145.41 145.68 361,097 -0.34(-0.23%)
Dec 23, 2016 146.02 146.02 146.02 0 +1.44(+1.00%)
Dec 22, 2016 145.24 145.46 143.86 144.58 947,735 -0.40(-0.28%)
Dec 21, 2016 146.91 147.48 144.15 144.98 960,508 -2.68(-1.81%)
Dec 20, 2016 145.50 148.26 144.94 147.66 1,449,346 +2.78(+1.92%)
Dec 19, 2016 145.81 146.98 144.31 144.88 966,450 -0.58(-0.40%)
Dec 16, 2016 144.35 145.87 143.60 145.46 1,874,814 +1.79(+1.25%)
Dec 15, 2016 145.38 145.47 143.19 143.67 1,429,416 -1.02(-0.70%)
Dec 14, 2016 146.61 146.61 143.77 144.69 1,201,393 -1.89(-1.29%)
Dec 13, 2016 146.41 147.25 145.07 146.58 1,056,647 +0.79(+0.54%)
Dec 12, 2016 145.22 145.99 142.70 145.79 1,342,905 -0.09(-0.06%)
Dec 09, 2016 147.00 147.00 144.36 145.88 1,060,397 -0.73(-0.50%)
Dec 08, 2016 145.26 147.50 143.61 146.61 960,552 +1.41(+0.97%)
Dec 07, 2016 143.54 145.60 142.71 145.20 1,435,730 +1.65(+1.15%)
Dec 06, 2016 144.44 144.92 142.91 143.55 1,019,479 -0.54(-0.37%)
Dec 05, 2016 145.06 145.53 142.77 144.09 1,858,940 -1.01(-0.70%)
Dec 02, 2016 145.01 147.43 144.67 145.10 1,418,118 -0.07(-0.05%)
Dec 01, 2016 142.38 146.22 141.82 145.17 2,545,361 +2.64(+1.85%)
Nov 30, 2016 145.51 145.51 142.04 142.53 2,535,083 -2.75(-1.89%)
Nov 29, 2016 143.73 146.09 142.56 145.28 1,999,567 +2.04(+1.42%)
Nov 28, 2016 144.06 145.19 142.73 143.24 1,914,714 -1.50(-1.04%)
Nov 25, 2016 143.62 145.21 142.82 144.74 1,231,477 +1.12(+0.78%)
Nov 23, 2016 143.62 143.62 143.62 0 +2.31(+1.63%)
Nov 22, 2016 138.29 141.56 137.74 141.31 2,694,903 +3.95(+2.88%)
Nov 21, 2016 136.00 137.88 135.68 137.36 1,204,086 +2.01(+1.49%)
Nov 18, 2016 137.39 137.59 135.00 135.35 2,188,565 -2.53(-1.83%)
Nov 17, 2016 138.45 138.72 136.89 137.88 1,505,348 -0.51(-0.37%)
Nov 16, 2016 138.37 139.37 137.90 138.39 1,391,497 -0.03(-0.02%)
Nov 15, 2016 140.02 142.62 136.83 138.42 2,502,226 -0.18(-0.13%)
Nov 14, 2016 133.80 138.75 132.65 138.60 2,130,205 +4.92(+3.68%)
Nov 11, 2016 133.55 135.01 131.38 133.68 2,669,271 -0.18(-0.13%)
Nov 10, 2016 129.56 133.98 129.23 133.86 2,999,445 +5.11(+3.97%)
Nov 09, 2016 120.40 129.73 118.42 128.75 4,356,398 +1.91(+1.51%)
Nov 08, 2016 123.19 127.42 122.43 126.84 1,806,504 +3.35(+2.71%)
Nov 07, 2016 121.03 123.93 120.35 123.49 2,221,666 +4.20(+3.52%)
Nov 04, 2016 120.67 121.24 119.17 119.29 1,761,661 -0.74(-0.62%)
Nov 03, 2016 123.48 124.58 119.69 120.03 2,069,930 -2.96(-2.41%)
Nov 02, 2016 117.77 123.87 114.85 122.99 3,477,535 +5.57(+4.74%)
Nov 01, 2016 122.44 122.44 116.88 117.42 2,847,729 -4.44(-3.64%)
Oct 31, 2016 122.35 123.00 121.44 121.86 1,304,258 +0.24(+0.20%)
Oct 28, 2016 123.10 123.13 121.45 121.62 1,948,179 -1.87(-1.51%)
Oct 27, 2016 124.00 124.59 122.74 123.49 1,352,084 -0.68(-0.55%)
Oct 26, 2016 124.47 125.04 123.78 124.17 1,200,446 -0.33(-0.27%)
Oct 25, 2016 124.37 125.45 123.81 124.50 941,775 +0.01(+0.01%)
Oct 24, 2016 124.23 124.94 123.86 124.49 851,744 +0.99(+0.80%)
Oct 21, 2016 123.05 123.72 121.92 123.50 1,228,116 -0.53(-0.43%)
Oct 20, 2016 123.78 125.57 123.35 124.03 1,238,929 +0.20(+0.16%)
Oct 19, 2016 123.24 124.12 122.63 123.83 1,170,511 +0.68(+0.55%)
Oct 18, 2016 120.02 123.77 119.66 123.15 2,282,934 +4.87(+4.12%)
Oct 17, 2016 120.38 120.95 117.50 118.28 3,201,091 -2.81(-2.32%)
Oct 14, 2016 121.18 121.81 120.75 121.09 1,280,818 +0.09(+0.07%)
Oct 13, 2016 120.32 121.28 119.79 121.00 1,606,591 +0.15(+0.12%)
Oct 12, 2016 122.05 122.50 120.17 120.85 1,934,091 -1.05(-0.86%)
Oct 11, 2016 124.68 124.79 121.55 121.90 1,281,359 -2.90(-2.32%)
Oct 10, 2016 122.34 124.94 122.34 124.80 1,363,028 +2.90(+2.38%)
Oct 07, 2016 122.28 122.74 120.78 121.90 1,699,220 -0.45(-0.37%)
Oct 06, 2016 122.13 122.78 121.55 122.35 1,519,981 +0.28(+0.23%)
Oct 05, 2016 122.44 122.57 120.97 122.07 1,967,847 -0.37(-0.30%)
Oct 04, 2016 123.22 123.95 121.71 122.44 1,598,026 -0.46(-0.37%)
Oct 03, 2016 124.74 125.32 122.58 122.90 1,777,989 -2.41(-1.92%)
Sep 30, 2016 125.38 125.83 124.01 125.31 1,964,977 +0.38(+0.30%)
Sep 29, 2016 127.19 127.19 124.88 124.93 1,027,182 -2.44(-1.92%)
Sep 28, 2016 126.70 127.90 126.24 127.37 1,078,992 +1.07(+0.85%)
Sep 27, 2016 125.09 126.34 124.40 126.30 1,071,363 +1.22(+0.98%)
Sep 26, 2016 126.00 126.48 124.86 125.08 1,005,859 -1.48(-1.17%)
Sep 23, 2016 127.80 128.42 126.44 126.56 1,224,915 -1.86(-1.45%)
Sep 22, 2016 128.82 129.62 127.84 128.42 1,096,265 -0.17(-0.13%)
Sep 21, 2016 126.56 128.75 126.08 128.59 1,464,664 +2.83(+2.25%)
Sep 20, 2016 126.47 126.93 124.98 125.76 1,773,048 -0.56(-0.44%)
Sep 19, 2016 125.39 126.71 125.14 126.32 1,570,073 +0.80(+0.64%)
Sep 16, 2016 124.37 126.69 123.87 125.52 1,742,970 +1.18(+0.95%)
Sep 15, 2016 123.21 124.89 122.96 124.34 1,404,148 +1.05(+0.85%)
Sep 14, 2016 124.40 125.00 122.52 123.29 1,879,936 -1.28(-1.03%)
Sep 13, 2016 126.22 127.00 123.95 124.57 2,282,261 -4.01(-3.12%)
Sep 12, 2016 126.39 128.86 125.59 128.58 1,628,567 +1.69(+1.33%)
Sep 09, 2016 126.93 128.18 126.65 126.89 2,052,326 -0.78(-0.61%)
Sep 08, 2016 125.70 127.76 125.70 127.67 2,126,475 +1.82(+1.45%)
Sep 07, 2016 123.72 125.89 123.10 125.85 1,916,753 +1.56(+1.26%)
Sep 06, 2016 124.10 124.90 123.76 124.29 1,390,256 +0.05(+0.04%)
Sep 02, 2016 123.51 124.24 124.24 124.24 1,212,600 +0.88(+0.71%)
Sep 01, 2016 124.90 125.72 123.18 123.36 1,985,043 -1.72(-1.38%)
Aug 31, 2016 125.46 125.90 124.23 125.08 1,236,407 -0.34(-0.27%)
Aug 30, 2016 124.18 125.61 124.00 125.42 1,457,507 +1.24(+1.00%)
Aug 29, 2016 124.84 125.00 124.16 124.18 2,475,660 -0.76(-0.61%)
Aug 26, 2016 127.31 127.86 124.53 124.94 1,637,690 -2.17(-1.71%)
Aug 25, 2016 127.23 128.63 127.01 127.11 1,396,803 -0.50(-0.39%)
Aug 24, 2016 129.37 130.00 127.35 127.61 1,139,916 -1.51(-1.17%)
Aug 23, 2016 130.25 130.31 128.97 129.12 955,513 -0.60(-0.46%)
Aug 22, 2016 129.71 130.70 129.35 129.72 677,838 +0.20(+0.15%)
Aug 19, 2016 129.08 129.95 128.67 129.52 1,795,170 +0.09(+0.07%)
Aug 18, 2016 129.05 131.10 128.84 129.43 1,866,642 -0.11(-0.08%)
Aug 17, 2016 129.30 129.78 128.78 129.54 1,246,693 +0.21(+0.16%)
Aug 16, 2016 129.18 129.82 128.16 129.33 1,214,270 +0.04(+0.03%)
Aug 15, 2016 129.68 130.12 128.90 129.29 1,655,390 -0.90(-0.69%)
Aug 12, 2016 128.01 131.26 127.59 130.19 1,968,758 +1.99(+1.55%)
Aug 11, 2016 128.37 128.60 127.60 128.20 1,412,895 +0.05(+0.04%)
Aug 10, 2016 128.17 129.53 127.58 128.15 1,718,644 -0.30(-0.23%)
Aug 09, 2016 128.09 128.49 127.55 128.45 1,276,975 +0.71(+0.56%)
Aug 08, 2016 127.66 128.35 127.08 127.74 1,555,785 -0.12(-0.09%)
Aug 05, 2016 127.74 128.57 127.11 127.86 1,187,316 +1.04(+0.82%)
Aug 04, 2016 127.69 127.88 126.13 126.82 1,409,745 -1.05(-0.82%)
Aug 03, 2016 125.73 128.89 125.39 127.87 2,597,356 +2.31(+1.84%)
Aug 02, 2016 127.98 128.97 125.30 125.56 3,231,686 -2.05(-1.61%)
Aug 01, 2016 131.46 131.68 127.33 127.61 2,633,809 -3.73(-2.84%)
Jul 29, 2016 131.96 132.97 131.20 131.34 1,916,186 -1.56(-1.17%)
Jul 28, 2016 133.15 134.24 132.05 132.90 2,531,004 -0.96(-0.72%)
Jul 27, 2016 133.50 137.99 132.00 133.86 3,379,835 -3.73(-2.71%)
Jul 26, 2016 139.42 140.09 137.09 137.59 2,712,669 -2.39(-1.71%)
Jul 25, 2016 142.63 142.94 139.77 139.98 2,141,657 -2.96(-2.07%)
Jul 22, 2016 139.73 143.18 139.14 142.94 2,631,711 +3.94(+2.83%)
Jul 21, 2016 134.58 140.62 134.16 139.00 3,674,782 +3.53(+2.61%)
Jul 20, 2016 133.08 136.48 132.72 135.47 1,831,331 +3.41(+2.58%)
Jul 19, 2016 133.76 134.60 130.00 132.06 2,669,987 -2.94(-2.18%)
Jul 18, 2016 134.71 135.29 134.14 135.00 1,060,589 +0.69(+0.51%)
Jul 15, 2016 134.53 135.96 133.70 134.31 1,207,131 +0.40(+0.30%)
Jul 14, 2016 134.47 134.59 133.50 133.91 828,864 +0.17(+0.13%)
Jul 13, 2016 132.42 133.82 131.98 133.74 1,509,518 +1.86(+1.41%)
Jul 12, 2016 132.06 132.45 131.41 131.88 1,083,796 +0.32(+0.24%)
Jul 11, 2016 132.30 132.55 130.32 131.56 1,382,223 -0.59(-0.45%)
Jul 08, 2016 130.29 132.87 128.74 132.15 1,721,657 +2.71(+2.09%)
Jul 07, 2016 132.44 132.45 128.55 129.44 2,008,275 -2.68(-2.03%)
Jul 06, 2016 130.27 132.79 129.84 132.12 1,707,065 +1.28(+0.98%)
Jul 05, 2016 131.65 131.91 130.17 130.84 998,030 -0.83(-0.63%)
Jul 01, 2016 131.25 131.67 131.67 131.67 1,222,700 +0.33(+0.25%)
Jun 30, 2016 130.87 132.15 130.29 131.34 2,307,478 -0.14(-0.11%)
Jun 29, 2016 127.75 131.51 127.33 131.48 2,420,347 +4.43(+3.49%)
Jun 28, 2016 126.21 128.08 125.40 127.05 2,646,843 +2.20(+1.76%)
Jun 27, 2016 125.33 125.33 122.91 124.85 2,311,359 -1.53(-1.21%)
Jun 24, 2016 124.82 127.50 124.25 126.38 3,111,716 -2.29(-1.78%)
Jun 23, 2016 129.75 130.29 127.72 128.67 3,328,515 -0.05(-0.04%)
Jun 22, 2016 131.30 131.30 128.37 128.72 3,640,296 -2.73(-2.08%)
Jun 21, 2016 133.37 133.43 131.35 131.45 2,065,687 -1.27(-0.96%)
Jun 20, 2016 133.63 134.31 132.15 132.72 2,068,799 +0.38(+0.29%)
Jun 17, 2016 132.27 132.79 131.48 132.34 2,039,367 +0.06(+0.05%)
Jun 16, 2016 132.11 133.47 130.11 132.28 2,788,392 +1.67(+1.28%)
Jun 15, 2016 131.12 131.95 130.32 130.61 1,316,190 +0.09(+0.07%)
Jun 14, 2016 130.61 131.12 129.85 130.52 1,260,878 -0.16(-0.12%)
Jun 13, 2016 130.77 132.32 130.48 130.68 1,133,898 -0.84(-0.64%)
Jun 10, 2016 133.14 133.32 131.15 131.52 1,366,365 -2.23(-1.67%)
Jun 09, 2016 133.93 134.73 133.36 133.75 1,467,725 -0.45(-0.34%)
Jun 08, 2016 132.25 134.25 132.00 134.20 1,558,836 +1.29(+0.97%)
Jun 07, 2016 132.28 133.54 132.02 132.91 1,577,196 +0.47(+0.35%)
Jun 06, 2016 131.82 132.56 131.59 132.44 1,134,374 +0.60(+0.46%)
Jun 03, 2016 132.41 132.91 131.00 131.84 1,298,584 -1.45(-1.09%)
Jun 02, 2016 132.74 133.41 132.20 133.29 1,462,519 +0.78(+0.59%)
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.