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 (%)
Jul 31, 2018 251.96 253.67 251.18 253.00 1,336,537 +0.79(+0.31%)
Jul 30, 2018 249.23 253.88 249.23 252.21 1,520,602 +2.73(+1.09%)
Jul 27, 2018 247.91 249.87 246.77 249.48 1,056,400 +2.40(+0.97%)
Jul 26, 2018 249.53 251.18 246.62 247.08 999,447 -0.85(-0.34%)
Jul 25, 2018 247.40 248.75 240.29 247.93 2,442,969 +1.85(+0.75%)
Jul 24, 2018 249.43 250.00 245.21 246.08 1,468,403 -2.75(-1.11%)
Jul 23, 2018 248.39 251.09 247.69 248.83 1,012,352 +0.31(+0.12%)
Jul 20, 2018 246.16 249.29 246.01 248.52 864,192 -0.12(-0.05%)
Jul 19, 2018 248.57 249.23 246.55 248.64 947,609 +0.01(+0.00%)
Jul 18, 2018 246.10 249.41 245.85 248.63 1,090,753 +2.60(+1.06%)
Jul 17, 2018 243.53 247.02 242.00 246.03 1,388,096 -2.25(-0.91%)
Jul 16, 2018 250.43 250.43 247.50 248.28 1,027,848 -2.23(-0.89%)
Jul 13, 2018 250.18 250.93 249.71 250.51 1,015,952 -0.07(-0.03%)
Jul 12, 2018 252.41 249.97 250.58 1,451,722 +1.00(+0.40%)
Jul 11, 2018 249.02 252.05 247.45 249.58 921,955 +0.06(+0.02%)
Jul 10, 2018 250.00 250.57 248.70 249.52 1,262,662 +0.83(+0.33%)
Jul 09, 2018 240.38 249.05 239.99 248.69 1,606,974 +6.54(+2.70%)
Jul 06, 2018 240.25 242.80 239.55 242.15 803,046 +2.10(+0.87%)
Jul 05, 2018 239.72 241.76 238.17 240.05 703,346 +1.32(+0.55%)
Jul 03, 2018 238.73 238.73 238.73 0 +0.46(+0.19%)
Jul 02, 2018 237.97 238.44 235.38 238.27 698,015 +0.24(+0.10%)
Jun 29, 2018 239.50 242.04 237.79 238.03 1,184,721 -1.24(-0.52%)
Jun 28, 2018 239.64 239.93 233.48 239.27 1,602,460 -1.27(-0.53%)
Jun 27, 2018 241.27 243.57 238.97 240.54 1,094,639 -0.73(-0.30%)
Jun 26, 2018 242.90 244.40 240.71 241.27 1,125,666 -2.07(-0.85%)
Jun 25, 2018 243.89 245.44 241.63 243.34 1,204,654 -1.48(-0.60%)
Jun 22, 2018 243.08 246.30 241.55 244.82 1,181,186 +1.74(+0.72%)
Jun 21, 2018 243.95 244.84 241.34 243.08 804,319 -0.87(-0.36%)
Jun 20, 2018 244.00 245.57 242.69 243.95 1,262,063 -0.54(-0.22%)
Jun 19, 2018 242.32 245.47 242.21 244.49 1,362,079 +0.45(+0.18%)
Jun 18, 2018 244.72 246.82 243.03 244.04 1,614,272 -1.12(-0.46%)
Jun 15, 2018 245.66 241.74 245.16 2,479,649 +3.42(+1.41%)
Jun 14, 2018 236.96 242.62 236.89 241.74 2,480,986 +5.44(+2.30%)
Jun 13, 2018 232.50 236.95 232.00 236.30 1,709,283 +4.62(+1.99%)
Jun 12, 2018 231.97 232.65 226.23 231.68 1,464,504 -0.65(-0.28%)
Jun 11, 2018 228.11 234.22 226.75 232.33 1,458,931 +4.03(+1.77%)
Jun 08, 2018 229.63 229.78 226.81 228.30 1,016,783 -1.29(-0.56%)
Jun 07, 2018 227.85 230.50 227.26 229.59 1,448,639 +1.73(+0.76%)
Jun 06, 2018 225.56 227.86 1,099,727 -0.01(-0.00%)
Jun 05, 2018 225.26 228.50 224.70 227.87 1,253,834 +2.63(+1.17%)
Jun 04, 2018 222.56 225.46 221.43 225.24 1,237,643 +3.74(+1.69%)
Jun 01, 2018 222.78 223.77 220.80 221.50 1,697,730 +0.08(+0.04%)
May 31, 2018 231.43 231.43 221.26 221.42 2,423,963 -10.16(-4.39%)
May 30, 2018 230.27 232.45 229.00 231.58 896,817 +2.29(+1.00%)
May 29, 2018 230.06 231.59 227.81 229.29 924,475 -3.10(-1.33%)
May 25, 2018 232.39 232.39 232.39 0 +1.77(+0.77%)
May 24, 2018 232.35 232.35 229.05 230.62 678,364 -1.44(-0.62%)
May 23, 2018 233.35 234.28 230.00 232.06 907,214 -1.87(-0.80%)
May 22, 2018 233.42 235.07 232.08 233.93 919,595 +0.28(+0.12%)
May 21, 2018 232.62 234.39 232.62 233.65 644,578 +1.78(+0.77%)
May 18, 2018 231.57 232.45 230.78 231.87 899,921 +0.08(+0.03%)
May 17, 2018 232.13 233.00 230.86 231.79 976,048 -0.61(-0.26%)
May 16, 2018 231.21 233.35 230.37 232.40 818,874 +1.53(+0.66%)
May 15, 2018 231.99 234.12 230.07 230.87 975,817 -1.44(-0.62%)
May 14, 2018 232.96 234.69 229.91 232.31 1,769,048 +0.26(+0.11%)
May 11, 2018 225.56 233.16 224.74 232.05 1,866,376 +6.38(+2.83%)
May 10, 2018 222.87 226.46 221.78 225.67 1,289,004 +3.90(+1.76%)
May 09, 2018 224.71 224.77 219.96 221.77 1,529,175 -2.33(-1.04%)
May 08, 2018 228.18 229.29 223.41 224.10 1,415,740 -5.16(-2.25%)
May 07, 2018 233.15 233.64 228.09 229.26 1,428,121 -3.92(-1.68%)
May 04, 2018 230.00 233.81 227.69 233.18 1,089,160 +2.41(+1.04%)
May 03, 2018 229.62 231.30 224.13 230.77 1,685,701 +1.59(+0.69%)
May 02, 2018 234.25 234.94 228.81 229.18 1,743,183 -6.35(-2.70%)
May 01, 2018 235.83 237.94 233.07 235.53 1,261,074 -0.46(-0.19%)
Apr 30, 2018 239.71 241.33 235.55 235.99 1,472,573 -3.16(-1.32%)
Apr 27, 2018 236.84 240.19 235.61 239.15 2,773,210 +2.15(+0.91%)
Apr 26, 2018 241.55 245.78 236.21 237.00 3,899,333 -1.84(-0.77%)
Apr 25, 2018 230.00 239.45 223.18 238.84 3,850,581 +13.84(+6.15%)
Apr 24, 2018 227.85 229.25 223.54 225.00 2,277,856 -2.20(-0.97%)
Apr 23, 2018 226.76 228.50 225.52 227.20 1,071,269 +1.13(+0.50%)
Apr 20, 2018 228.36 229.76 225.33 226.07 1,129,901 -1.60(-0.70%)
Apr 19, 2018 230.79 231.17 226.91 227.67 1,011,060 -2.98(-1.29%)
Apr 18, 2018 229.99 231.55 228.50 230.65 1,089,769 +1.13(+0.49%)
Apr 17, 2018 228.04 231.91 226.97 229.52 2,355,286 +4.25(+1.89%)
Apr 16, 2018 223.84 226.64 222.38 225.27 1,195,665 +3.25(+1.46%)
Apr 13, 2018 221.55 223.67 221.44 222.02 987,525 +1.56(+0.71%)
Apr 12, 2018 221.92 224.19 220.33 220.46 2,026,968 +0.14(+0.06%)
Apr 11, 2018 223.31 224.58 219.34 220.32 1,355,014 -4.63(-2.06%)
Apr 10, 2018 225.10 226.18 222.94 224.95 1,417,621 +2.08(+0.93%)
Apr 09, 2018 225.65 227.76 222.59 222.87 2,151,672 -1.91(-0.85%)
Apr 06, 2018 228.59 230.17 222.43 224.78 1,786,025 -5.95(-2.58%)
Apr 05, 2018 229.34 231.31 227.64 230.73 1,203,390 +2.31(+1.01%)
Apr 04, 2018 224.40 229.00 224.40 228.42 1,572,156 +0.91(+0.40%)
Apr 03, 2018 221.75 228.34 220.24 227.51 1,648,448 +7.38(+3.35%)
Apr 02, 2018 221.36 224.64 217.49 220.13 1,935,804 +0.43(+0.20%)
Mar 29, 2018 219.70 219.70 219.70 0 -1.78(-0.80%)
Mar 28, 2018 220.21 223.06 219.54 221.48 1,509,718 +2.04(+0.93%)
Mar 27, 2018 221.74 223.72 218.16 219.44 1,338,758 -1.64(-0.74%)
Mar 26, 2018 217.58 221.34 217.58 221.08 1,594,076 +5.45(+2.53%)
Mar 23, 2018 220.74 215.52 215.63 1,481,728 -3.22(-1.47%)
Mar 22, 2018 224.78 225.61 218.31 218.85 1,571,904 -7.14(-3.16%)
Mar 21, 2018 229.65 229.65 225.98 225.99 1,316,318 -3.99(-1.73%)
Mar 20, 2018 228.45 230.91 227.85 229.98 1,326,075 +1.99(+0.87%)
Mar 19, 2018 228.18 229.15 226.19 227.99 1,088,814 -0.12(-0.05%)
Mar 16, 2018 230.79 230.92 228.00 228.11 1,834,702 -1.89(-0.82%)
Mar 15, 2018 229.39 231.37 228.38 230.00 1,378,584 +0.97(+0.42%)
Mar 14, 2018 230.55 230.55 228.11 229.03 1,669,991 -1.19(-0.52%)
Mar 13, 2018 230.95 231.89 227.27 230.22 1,783,273 +0.36(+0.16%)
Mar 12, 2018 232.20 232.73 229.25 229.86 1,961,969 -2.94(-1.26%)
Mar 09, 2018 230.44 233.29 228.20 232.80 1,957,225 +4.01(+1.75%)
Mar 08, 2018 231.99 232.13 227.36 228.79 1,998,743 -3.07(-1.32%)
Mar 07, 2018 232.16 229.99 231.86 972,972 -0.89(-0.38%)
Mar 06, 2018 232.31 233.39 230.05 232.75 991,371 +0.71(+0.31%)
Mar 05, 2018 231.83 232.90 228.44 232.04 1,244,494 -1.04(-0.45%)
Mar 02, 2018 230.88 233.77 229.31 233.08 989,788 +1.04(+0.45%)
Mar 01, 2018 234.65 236.65 229.30 232.04 1,485,099 -3.34(-1.42%)
Feb 28, 2018 237.47 239.69 235.34 235.38 1,590,018 -1.83(-0.77%)
Feb 27, 2018 238.88 240.77 237.04 237.21 1,341,496 -1.01(-0.42%)
Feb 26, 2018 235.43 238.66 234.35 238.22 971,494 +2.98(+1.27%)
Feb 23, 2018 234.98 235.56 232.83 235.24 1,052,677 +1.56(+0.67%)
Feb 22, 2018 233.68 1,008,002 +1.65(+0.71%)
Feb 21, 2018 233.00 235.44 232.00 232.03 958,081 -0.19(-0.08%)
Feb 20, 2018 233.28 234.85 231.62 232.22 997,709 -2.80(-1.19%)
Feb 16, 2018 235.02 235.02 235.02 0 +2.96(+1.28%)
Feb 15, 2018 237.10 237.10 229.33 232.06 1,518,401 -2.96(-1.26%)
Feb 14, 2018 231.71 235.73 231.46 235.02 1,500,188 +1.57(+0.67%)
Feb 13, 2018 230.83 234.83 229.36 233.45 1,390,543 +0.68(+0.29%)
Feb 12, 2018 232.68 234.45 230.46 232.77 1,790,861 +1.06(+0.46%)
Feb 09, 2018 232.29 233.43 225.34 231.71 2,597,160 +1.14(+0.49%)
Feb 08, 2018 238.02 240.25 230.42 230.57 2,362,351 -7.87(-3.30%)
Feb 07, 2018 233.88 240.68 232.71 238.44 2,312,331 +3.61(+1.54%)
Feb 06, 2018 225.82 236.35 224.61 234.83 2,339,618 +2.27(+0.98%)
Feb 05, 2018 238.11 239.66 227.81 232.56 1,979,135 -6.62(-2.77%)
Feb 02, 2018 242.05 243.84 238.62 239.18 1,380,018 -4.75(-1.95%)
Feb 01, 2018 247.42 248.92 241.91 243.93 1,988,836 -3.92(-1.58%)
Jan 31, 2018 260.21 267.95 244.82 247.85 4,060,175 +4.41(+1.81%)
Jan 30, 2018 243.81 248.68 239.48 243.44 4,527,749 -13.58(-5.28%)
Jan 29, 2018 256.69 259.04 256.07 257.02 1,974,330 -1.17(-0.45%)
Jan 26, 2018 251.35 258.53 250.11 258.19 1,213,291 +6.84(+2.72%)
Jan 25, 2018 252.91 254.41 250.22 251.35 1,075,777 -1.64(-0.65%)
Jan 24, 2018 251.09 253.87 250.05 252.99 1,433,108 +2.49(+0.99%)
Jan 23, 2018 250.47 250.68 248.71 250.50 987,044 +0.00(+0.00%)
Jan 22, 2018 250.15 250.91 248.00 250.50 1,254,896 +0.44(+0.18%)
Jan 19, 2018 250.65 250.68 249.34 250.06 1,523,463 +0.41(+0.16%)
Jan 18, 2018 250.25 250.25 247.01 249.65 1,205,525 +0.50(+0.20%)
Jan 17, 2018 243.01 250.04 242.16 249.15 1,712,364 +7.40(+3.06%)
Jan 16, 2018 241.20 242.75 240.58 241.75 1,513,742 +1.93(+0.80%)
Jan 12, 2018 239.82 239.82 239.82 0 +4.82(+2.05%)
Jan 11, 2018 234.00 237.00 233.90 235.00 1,520,365 +1.11(+0.47%)
Jan 10, 2018 234.77 232.07 233.89 851,162 -0.77(-0.33%)
Jan 09, 2018 231.82 235.47 231.01 234.66 1,746,278 +2.84(+1.23%)
Jan 08, 2018 233.49 233.49 230.72 231.82 1,630,822 -2.52(-1.08%)
Jan 05, 2018 230.19 234.54 229.88 234.34 1,427,607 +4.13(+1.79%)
Jan 04, 2018 229.60 231.41 228.86 230.21 1,062,980 +1.06(+0.46%)
Jan 03, 2018 227.87 229.54 225.06 229.15 1,302,258 +3.15(+1.39%)
Jan 02, 2018 225.00 226.60 223.75 226.00 1,291,425 +0.99(+0.44%)
Dec 29, 2017 225.01 225.01 225.01 0 -2.03(-0.89%)
Dec 28, 2017 226.20 227.39 225.00 227.04 703,418 +1.80(+0.80%)
Dec 27, 2017 226.21 226.34 224.12 225.24 1,237,411 -0.19(-0.08%)
Dec 26, 2017 225.67 226.93 225.01 225.43 441,253 -0.17(-0.08%)
Dec 22, 2017 225.89 226.82 223.67 225.60 1,215,518 +0.52(+0.23%)
Dec 21, 2017 228.86 228.86 224.96 225.08 911,560 -2.84(-1.25%)
Dec 20, 2017 227.99 231.18 227.78 227.92 1,109,883 -0.07(-0.03%)
Dec 19, 2017 227.06 229.12 225.45 227.99 1,118,015 +0.97(+0.43%)
Dec 18, 2017 228.27 229.42 224.54 227.02 1,441,532 +0.81(+0.36%)
Dec 15, 2017 227.51 229.08 225.76 226.21 3,398,367 -0.91(-0.40%)
Dec 14, 2017 231.63 232.53 226.12 227.12 1,937,513 -4.94(-2.13%)
Dec 13, 2017 229.74 232.95 228.36 232.06 2,604,697 +3.31(+1.45%)
Dec 12, 2017 228.75 229.09 225.13 228.75 2,179,499 +2.73(+1.21%)
Dec 11, 2017 225.60 227.68 225.08 226.02 1,401,801 +1.17(+0.52%)
Dec 08, 2017 225.64 226.15 224.11 224.85 981,335 +1.21(+0.54%)
Dec 07, 2017 222.64 224.74 222.50 223.64 1,222,394 +0.93(+0.42%)
Dec 06, 2017 224.31 224.31 222.25 222.71 1,013,028 -0.78(-0.35%)
Dec 05, 2017 224.95 225.10 222.32 223.49 1,870,448 -1.46(-0.65%)
Dec 04, 2017 233.61 233.61 224.81 224.95 1,856,553 -7.39(-3.18%)
Dec 01, 2017 235.50 236.39 228.43 232.34 2,742,178 -2.62(-1.12%)
Nov 30, 2017 227.43 236.04 226.73 234.96 4,622,425 +7.65(+3.37%)
Nov 29, 2017 222.77 230.46 222.67 227.31 2,198,479 +5.03(+2.26%)
Nov 28, 2017 220.77 222.58 219.24 222.28 1,712,005 +2.25(+1.02%)
Nov 27, 2017 220.81 221.22 219.39 220.03 2,132,475 -0.36(-0.16%)
Nov 24, 2017 220.67 221.47 219.85 220.39 443,214 -0.03(-0.01%)
Nov 22, 2017 219.86 221.03 219.28 220.42 1,215,697 +0.40(+0.18%)
Nov 21, 2017 220.88 221.65 219.29 220.02 1,556,217 +0.52(+0.24%)
Nov 20, 2017 221.00 221.63 218.01 219.50 1,304,107 -1.33(-0.60%)
Nov 17, 2017 220.57 222.24 220.15 220.83 1,204,231 -0.06(-0.03%)
Nov 16, 2017 217.71 222.21 217.71 220.89 1,452,811 +2.69(+1.23%)
Nov 15, 2017 217.56 219.14 216.92 218.20 1,190,714 -0.25(-0.11%)
Nov 14, 2017 218.00 219.49 215.94 218.45 1,316,113 -0.01(-0.00%)
Nov 13, 2017 217.18 219.81 216.79 218.46 2,432,975 +0.19(+0.09%)
Nov 10, 2017 216.13 218.98 214.95 218.27 1,835,381 +2.29(+1.06%)
Nov 09, 2017 215.75 217.11 213.29 215.98 919,671 -0.89(-0.41%)
Nov 08, 2017 216.31 218.88 215.17 216.87 1,149,394 -0.60(-0.28%)
Nov 07, 2017 217.42 220.75 214.48 217.47 1,681,933 +1.17(+0.54%)
Nov 06, 2017 213.60 220.00 213.17 216.30 2,516,193 +4.50(+2.12%)
Nov 03, 2017 210.66 213.45 209.25 211.80 1,177,204 +1.21(+0.57%)
Nov 02, 2017 210.20 211.36 208.40 210.59 1,087,549 +1.06(+0.51%)
Nov 01, 2017 210.03 210.98 208.67 209.53 1,857,757 +0.32(+0.15%)
Oct 31, 2017 209.66 210.00 206.98 209.21 1,266,356 -0.25(-0.12%)
Oct 30, 2017 211.00 212.07 208.64 209.46 1,442,871 -1.88(-0.89%)
Oct 27, 2017 207.00 212.00 205.94 211.34 2,219,506 +4.43(+2.14%)
Oct 26, 2017 206.00 209.91 205.24 206.91 2,114,835 +1.20(+0.58%)
Oct 25, 2017 200.00 209.74 199.75 205.71 3,741,164 +10.46(+5.36%)
Oct 24, 2017 195.81 196.53 194.02 195.25 1,963,828 -0.39(-0.20%)
Oct 23, 2017 194.55 197.49 193.32 195.64 1,028,084 +0.95(+0.49%)
Oct 20, 2017 193.77 196.95 193.69 194.69 1,235,030 +1.49(+0.77%)
Oct 19, 2017 191.27 193.32 187.75 193.20 2,270,544 +1.41(+0.74%)
Oct 18, 2017 190.38 199.23 190.01 191.79 3,293,369 +4.53(+2.42%)
Oct 17, 2017 184.16 189.55 183.69 187.26 2,025,711 +3.50(+1.90%)
Oct 16, 2017 183.33 185.37 182.71 183.76 1,366,146 -0.07(-0.04%)
Oct 13, 2017 185.50 187.00 182.31 183.83 3,279,980 -5.91(-3.11%)
Oct 12, 2017 190.57 190.85 188.59 189.74 1,646,330 -0.15(-0.08%)
Oct 11, 2017 188.78 190.34 187.55 189.89 1,058,758 +1.25(+0.66%)
Oct 10, 2017 190.34 190.69 187.36 188.64 1,128,238 -2.10(-1.10%)
Oct 09, 2017 192.82 193.49 189.93 190.74 1,367,420 -2.48(-1.28%)
Oct 06, 2017 193.07 194.14 192.67 193.22 848,050 +0.30(+0.16%)
Oct 05, 2017 193.41 194.05 191.77 192.92 1,187,759 -0.50(-0.26%)
Oct 04, 2017 193.50 194.87 193.23 193.42 973,402 +0.19(+0.10%)
Oct 03, 2017 191.19 193.38 190.84 193.23 1,030,592 +2.12(+1.11%)
Oct 02, 2017 191.21 191.78 190.00 191.11 1,519,955 +1.23(+0.65%)
Sep 29, 2017 189.39 189.94 187.81 189.88 1,259,258 +0.10(+0.05%)
Sep 28, 2017 185.95 190.14 185.53 189.78 2,457,575 +3.33(+1.79%)
Sep 27, 2017 184.78 186.87 183.49 186.45 1,608,418 +2.17(+1.18%)
Sep 26, 2017 182.25 184.97 182.09 184.28 1,819,655 +2.78(+1.53%)
Sep 25, 2017 183.01 185.41 181.14 181.50 2,044,861 -1.36(-0.74%)
Sep 22, 2017 183.50 185.78 180.71 182.86 2,244,287 -0.64(-0.35%)
Sep 21, 2017 183.11 184.44 182.15 183.50 1,637,071 +0.01(+0.01%)
Sep 20, 2017 181.39 183.53 179.40 183.49 3,070,549 +2.05(+1.13%)
Sep 19, 2017 186.50 186.50 180.93 181.44 3,737,834 -3.56(-1.92%)
Sep 18, 2017 187.18 187.52 184.98 185.00 1,868,039 -1.59(-0.85%)
Sep 15, 2017 186.30 187.89 184.68 186.59 2,608,735 -0.16(-0.09%)
Sep 14, 2017 189.58 190.00 186.59 186.75 1,988,576 -2.97(-1.57%)
Sep 13, 2017 189.41 191.99 188.77 189.72 1,340,168 +0.48(+0.25%)
Sep 12, 2017 195.89 195.89 188.00 189.24 2,707,897 -6.71(-3.42%)
Sep 11, 2017 195.15 196.14 193.89 195.95 1,375,444 +2.10(+1.08%)
Sep 08, 2017 192.71 195.01 192.34 193.85 1,254,615 +1.21(+0.63%)
Sep 07, 2017 192.95 193.94 191.88 192.64 1,160,939 -1.01(-0.52%)
Sep 06, 2017 197.60 198.13 192.51 193.65 1,825,531 -3.53(-1.79%)
Sep 05, 2017 196.42 198.98 195.66 197.18 1,469,555 -0.25(-0.13%)
Sep 01, 2017 196.04 197.57 196.04 197.43 916,443 +1.39(+0.71%)
Aug 31, 2017 192.71 196.32 192.41 196.04 2,436,990 +4.54(+2.37%)
Aug 30, 2017 193.52 193.86 191.48 191.50 1,892,414 -2.33(-1.20%)
Aug 29, 2017 192.79 194.78 192.77 193.83 1,116,707 +0.35(+0.18%)
Aug 28, 2017 193.04 194.55 192.70 193.48 1,576,667 +0.80(+0.42%)
Aug 25, 2017 193.59 194.55 192.59 192.68 1,421,023 -0.22(-0.11%)
Aug 24, 2017 195.22 195.77 192.24 192.90 1,186,198 -2.33(-1.19%)
Aug 23, 2017 194.24 195.31 193.69 195.23 1,114,140 +0.28(+0.14%)
Aug 22, 2017 192.97 196.48 192.07 194.95 1,548,506 +1.98(+1.03%)
Aug 21, 2017 191.30 193.15 191.08 192.97 1,261,657 +1.95(+1.02%)
Aug 18, 2017 192.45 192.45 190.70 191.02 1,061,167 -0.94(-0.49%)
Aug 17, 2017 193.27 193.95 191.58 191.96 822,190 -1.39(-0.72%)
Aug 16, 2017 193.70 194.58 193.04 193.35 841,566 +0.36(+0.19%)
Aug 15, 2017 192.00 193.48 191.35 192.99 864,469 +1.68(+0.88%)
Aug 14, 2017 190.22 192.22 190.22 191.31 939,720 +1.88(+0.99%)
Aug 11, 2017 190.50 190.75 188.92 189.43 1,212,413 -0.29(-0.15%)
Aug 10, 2017 191.95 193.08 189.53 189.72 1,224,446 -3.13(-1.62%)
Aug 09, 2017 191.94 193.16 191.07 192.85 827,753 +0.87(+0.45%)
Aug 08, 2017 190.49 193.36 189.52 191.98 1,226,494 +1.37(+0.72%)
Aug 07, 2017 190.33 191.54 189.26 190.61 811,279 +0.13(+0.07%)
Aug 04, 2017 191.44 189.86 190.48 967,628 -0.96(-0.50%)
Aug 03, 2017 189.28 191.83 188.96 191.44 1,155,301 +2.49(+1.32%)
Aug 02, 2017 186.49 189.89 186.02 188.95 1,260,473 +2.28(+1.22%)
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.