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 (%)
Jan 30, 2015 135.41 137.40 134.14 134.96 2,246,853 -2.14(-1.56%)
Jan 29, 2015 134.62 137.37 133.83 137.10 1,950,356 +3.52(+2.64%)
Jan 28, 2015 138.21 139.28 133.03 133.58 3,476,129 -4.20(-3.05%)
Jan 27, 2015 138.12 138.97 137.09 137.78 2,393,478 -0.92(-0.66%)
Jan 26, 2015 140.60 140.60 138.01 138.70 2,513,623 -2.07(-1.47%)
Jan 23, 2015 142.50 143.65 140.44 140.77 1,795,668 -2.09(-1.46%)
Jan 22, 2015 140.74 143.38 139.52 142.86 2,329,548 +3.18(+2.28%)
Jan 21, 2015 136.86 140.53 136.67 139.68 2,536,819 +2.55(+1.86%)
Jan 20, 2015 136.94 137.74 135.83 137.13 2,269,281 +1.12(+0.82%)
Jan 16, 2015 133.75 136.26 133.18 136.01 2,317,508 +1.92(+1.43%)
Jan 15, 2015 131.81 134.93 131.81 134.09 1,967,922 +2.28(+1.73%)
Jan 14, 2015 128.68 132.80 127.85 131.81 3,216,781 +1.53(+1.17%)
Jan 13, 2015 130.12 131.49 128.90 130.28 1,194,803 +1.45(+1.13%)
Jan 12, 2015 130.44 130.66 128.19 128.83 1,230,048 -0.97(-0.75%)
Jan 09, 2015 131.74 131.74 129.73 129.80 1,387,175 -1.75(-1.33%)
Jan 08, 2015 126.02 131.80 126.02 131.55 1,971,082 +5.99(+4.77%)
Jan 07, 2015 125.14 127.90 125.14 125.56 1,578,468 +0.62(+0.50%)
Jan 06, 2015 125.02 126.94 124.27 124.94 2,116,951 +1.68(+1.36%)
Jan 05, 2015 124.30 125.46 122.86 123.26 1,549,972 -2.20(-1.75%)
Jan 02, 2015 126.65 127.73 124.40 125.46 1,181,918 -0.21(-0.17%)
Dec 31, 2014 128.25 125.67 125.67 125.67 868,300 -2.54(-1.98%)
Dec 30, 2014 126.34 128.46 126.34 128.21 624,335 +1.14(+0.90%)
Dec 29, 2014 126.00 127.40 126.00 127.07 692,675 +0.71(+0.56%)
Dec 26, 2014 126.93 127.61 126.11 126.36 455,021 -0.57(-0.45%)
Dec 24, 2014 127.10 126.93 126.93 126.93 443,700 -0.01(-0.01%)
Dec 23, 2014 129.00 129.17 126.87 126.94 1,269,070 -1.53(-1.19%)
Dec 22, 2014 127.94 128.67 127.05 128.47 666,555 +0.52(+0.41%)
Dec 19, 2014 127.90 129.34 127.54 127.95 1,862,009 +0.24(+0.19%)
Dec 18, 2014 125.76 127.83 124.29 127.71 1,668,868 +4.00(+3.23%)
Dec 17, 2014 122.02 124.50 121.80 123.71 1,499,224 +2.39(+1.97%)
Dec 16, 2014 122.34 124.89 121.22 121.32 1,368,957 -0.90(-0.74%)
Dec 15, 2014 123.88 124.26 121.26 122.22 1,350,489 -0.43(-0.35%)
Dec 12, 2014 124.02 125.96 122.61 122.65 1,286,375 -2.75(-2.19%)
Dec 11, 2014 123.96 126.19 123.78 125.40 1,316,917 +1.71(+1.38%)
Dec 10, 2014 126.14 126.61 123.62 123.69 1,303,688 -2.97(-2.34%)
Dec 09, 2014 124.89 126.80 123.86 126.66 980,834 +0.32(+0.25%)
Dec 08, 2014 128.21 128.37 126.09 126.34 1,088,779 -1.57(-1.23%)
Dec 05, 2014 126.98 128.64 126.79 127.91 1,110,886 +0.27(+0.21%)
Dec 04, 2014 128.39 129.49 126.56 127.64 1,694,585 -1.52(-1.18%)
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.