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 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%)
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.