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 (%)
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%)
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.