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 (%)
Mar 29, 2019 273.65 276.44 270.73 275.80 1,646,129 +4.45(+1.64%)
Mar 28, 2019 273.90 273.90 268.71 271.35 1,762,288 -0.62(-0.23%)
Mar 27, 2019 277.54 280.18 268.34 271.98 2,606,759 -5.09(-1.84%)
Mar 26, 2019 287.56 287.83 274.11 277.07 2,491,321 -9.08(-3.17%)
Mar 25, 2019 289.82 289.82 282.08 286.15 1,023,813 -3.61(-1.25%)
Mar 22, 2019 292.62 294.08 289.34 289.76 1,140,532 -3.22(-1.10%)
Mar 21, 2019 289.43 293.44 289.43 292.98 981,884 +1.78(+0.61%)
Mar 20, 2019 295.78 297.26 289.12 291.20 1,271,817 -4.79(-1.62%)
Mar 19, 2019 296.32 300.24 294.42 295.99 1,327,862 -0.23(-0.08%)
Mar 18, 2019 292.16 296.85 291.81 296.22 1,135,635 +5.03(+1.73%)
Mar 15, 2019 292.78 294.72 290.15 291.20 1,698,052 -1.58(-0.54%)
Mar 14, 2019 291.07 293.75 290.79 292.78 1,009,647 +1.76(+0.61%)
Mar 13, 2019 286.38 292.21 285.30 291.02 1,194,238 +6.35(+2.23%)
Mar 12, 2019 284.68 286.12 282.97 284.66 1,062,556 +0.97(+0.34%)
Mar 11, 2019 282.97 284.68 280.44 283.69 1,465,039 +0.89(+0.32%)
Mar 08, 2019 278.93 284.29 278.04 282.80 1,901,671 +3.47(+1.24%)
Mar 07, 2019 287.79 288.80 274.92 279.33 2,514,089 -2.91(-1.03%)
Mar 06, 2019 286.90 286.90 281.08 282.25 1,625,383 -4.06(-1.42%)
Mar 05, 2019 282.15 288.13 277.98 286.30 2,588,775 +5.85(+2.08%)
Mar 04, 2019 294.86 296.18 279.14 280.45 2,870,739 -14.46(-4.90%)
Mar 01, 2019 291.27 296.00 290.52 294.92 2,216,426 +6.66(+2.31%)
Feb 28, 2019 292.69 296.75 285.35 288.26 2,886,289 -5.12(-1.74%)
Feb 27, 2019 302.08 302.87 291.61 293.38 2,732,258 -10.88(-3.58%)
Feb 26, 2019 300.23 304.39 300.23 304.25 1,561,160 +2.89(+0.96%)
Feb 25, 2019 304.47 304.80 301.12 301.36 1,632,654 -2.29(-0.75%)
Feb 22, 2019 298.39 304.05 296.71 303.65 1,301,270 +5.26(+1.76%)
Feb 21, 2019 300.22 300.22 296.05 298.39 1,060,488 -1.58(-0.53%)
Feb 20, 2019 298.21 300.67 297.19 299.97 1,026,152 +1.29(+0.43%)
Feb 19, 2019 298.10 299.62 297.45 298.68 1,065,405 +0.02(+0.01%)
Feb 15, 2019 297.98 298.91 295.97 298.66 1,203,411 +3.27(+1.11%)
Feb 14, 2019 292.99 296.44 291.40 295.39 844,767 +2.37(+0.81%)
Feb 13, 2019 294.14 296.66 291.82 293.02 1,199,270 -0.71(-0.24%)
Feb 12, 2019 291.07 294.36 289.00 293.73 1,087,400 +4.09(+1.41%)
Feb 11, 2019 292.00 292.81 287.18 289.64 1,082,534 -1.99(-0.68%)
Feb 08, 2019 293.87 294.69 288.54 291.63 1,810,594 -3.64(-1.23%)
Feb 07, 2019 297.14 297.57 292.94 295.27 1,122,504 -3.17(-1.06%)
Feb 06, 2019 290.31 298.68 289.79 298.45 1,831,214 +7.49(+2.57%)
Feb 05, 2019 292.35 294.49 289.87 290.96 1,460,500 -0.63(-0.22%)
Feb 04, 2019 290.97 291.70 287.87 291.59 1,229,202 +0.88(+0.30%)
Feb 01, 2019 288.76 292.10 287.39 290.71 2,549,959 +0.28(+0.10%)
Jan 31, 2019 285.36 291.76 284.80 290.43 3,558,108 +5.21(+1.83%)
Jan 30, 2019 279.83 293.30 278.45 285.22 4,671,712 +23.82(+9.11%)
Jan 29, 2019 258.67 262.09 256.50 261.40 1,504,443 +2.59(+1.00%)
Jan 28, 2019 259.67 260.28 257.40 258.81 1,373,590 -2.56(-0.98%)
Jan 25, 2019 257.13 261.66 256.53 261.37 2,091,546 +6.79(+2.67%)
Jan 24, 2019 257.37 258.16 253.48 254.58 1,822,495 -2.40(-0.93%)
Jan 23, 2019 254.52 257.30 253.26 256.98 1,364,288 +3.38(+1.33%)
Jan 22, 2019 254.60 256.68 251.50 253.60 1,402,397 -1.49(-0.58%)
Jan 18, 2019 253.31 255.78 251.52 255.08 1,649,513 +4.06(+1.62%)
Jan 17, 2019 250.95 252.83 250.06 251.03 1,251,481 -0.03(-0.01%)
Jan 16, 2019 249.60 252.09 248.91 251.06 1,341,896 +1.50(+0.60%)
Jan 15, 2019 244.42 250.42 243.17 249.55 1,520,378 +5.01(+2.05%)
Jan 14, 2019 245.37 246.92 243.86 244.54 1,637,536 -1.46(-0.59%)
Jan 11, 2019 241.34 246.28 240.84 246.00 1,494,379 +4.19(+1.73%)
Jan 10, 2019 241.06 243.50 240.08 241.81 1,779,317 +0.88(+0.37%)
Jan 09, 2019 240.54 244.42 240.39 240.93 1,521,122 +1.81(+0.76%)
Jan 08, 2019 242.37 245.72 231.18 239.11 3,301,657 -0.85(-0.36%)
Jan 07, 2019 239.56 242.62 238.91 239.97 1,544,343 +0.42(+0.18%)
Jan 04, 2019 239.64 243.12 238.83 239.54 1,864,635 +1.43(+0.60%)
Jan 03, 2019 245.87 246.23 237.80 238.12 2,250,908 -6.33(-2.59%)
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.