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 (%)
Nov 30, 2020 311.79 315.30 309.34 311.52 1,645,665 -1.28(-0.41%)
Nov 27, 2020 308.69 313.54 308.24 312.80 533,200 +3.75(+1.21%)
Nov 25, 2020 315.07 315.07 306.66 309.05 1,180,800 -4.89(-1.56%)
Nov 24, 2020 310.57 317.88 310.00 313.94 1,302,767 +3.28(+1.06%)
Nov 23, 2020 307.70 313.74 307.70 310.66 1,169,561 +5.04(+1.65%)
Nov 20, 2020 311.43 312.12 304.67 305.62 2,311,500 -6.23(-2.00%)
Nov 19, 2020 320.62 320.80 311.67 311.85 1,610,705 -10.53(-3.27%)
Nov 18, 2020 331.16 333.49 322.13 322.38 1,350,962 -7.46(-2.26%)
Nov 17, 2020 328.73 332.80 326.13 329.84 1,038,546 -3.31(-0.99%)
Nov 16, 2020 335.92 338.20 330.04 333.15 1,344,599 +0.19(+0.06%)
Nov 13, 2020 329.94 334.69 327.74 332.96 1,205,500 +3.04(+0.92%)
Nov 12, 2020 322.82 331.26 320.99 329.92 1,504,336 +6.55(+2.03%)
Nov 11, 2020 330.19 332.75 323.12 323.37 1,517,696 -5.19(-1.58%)
Nov 10, 2020 323.05 330.26 314.43 328.56 1,975,631 +6.15(+1.91%)
Nov 09, 2020 334.98 337.68 321.83 322.41 1,617,633 +9.09(+2.90%)
Nov 06, 2020 317.93 318.16 312.24 313.32 1,606,400 -6.28(-1.96%)
Nov 05, 2020 328.72 334.10 317.74 319.60 2,333,176 -8.26(-2.52%)
Nov 04, 2020 312.80 332.40 311.75 327.86 3,987,702 +34.40(+11.72%)
Nov 03, 2020 282.67 295.59 281.90 293.46 1,790,107 +15.21(+5.47%)
Nov 02, 2020 278.19 279.68 270.44 278.25 2,193,881 +5.45(+2.00%)
Oct 30, 2020 273.92 275.03 269.01 272.80 1,567,700 -0.46(-0.17%)
Oct 29, 2020 284.47 285.35 272.34 273.26 1,737,304 -12.54(-4.39%)
Oct 28, 2020 287.92 297.69 285.23 285.80 1,557,659 -13.08(-4.38%)
Oct 27, 2020 297.78 300.50 293.01 298.88 1,532,137 -0.87(-0.29%)
Oct 26, 2020 307.61 308.25 297.71 299.75 1,205,272 -11.01(-3.54%)
Oct 23, 2020 306.72 311.75 305.32 310.76 1,489,400 +5.59(+1.83%)
Oct 22, 2020 297.02 306.30 296.46 305.17 1,176,628 +9.01(+3.04%)
Oct 21, 2020 290.50 297.29 290.34 296.16 898,306 +4.97(+1.71%)
Oct 20, 2020 293.18 296.46 290.95 291.19 822,684 -1.02(-0.35%)
Oct 19, 2020 296.00 298.39 290.21 292.21 946,899 -4.66(-1.57%)
Oct 16, 2020 295.10 300.38 292.84 296.87 768,900 +1.97(+0.67%)
Oct 15, 2020 287.48 296.91 287.17 294.90 785,072 +2.56(+0.88%)
Oct 14, 2020 295.26 298.13 289.61 292.34 1,014,368 -5.10(-1.71%)
Oct 13, 2020 297.06 299.23 295.02 297.44 870,082 -1.13(-0.38%)
Oct 12, 2020 295.43 300.92 294.43 298.57 1,037,693 +4.16(+1.41%)
Oct 09, 2020 295.00 298.45 293.83 294.41 813,500 +1.12(+0.38%)
Oct 08, 2020 294.50 294.50 288.74 293.29 1,000,189 +0.17(+0.06%)
Oct 07, 2020 285.23 293.93 285.23 293.12 970,184 +9.48(+3.34%)
Oct 06, 2020 286.15 290.64 282.50 283.64 1,086,454 -1.15(-0.40%)
Oct 05, 2020 276.98 285.00 276.68 284.79 965,723 +9.78(+3.56%)
Oct 02, 2020 265.79 280.48 264.44 275.01 1,582,500 +4.84(+1.79%)
Oct 01, 2020 268.59 270.76 266.11 270.17 918,105 +1.58(+0.59%)
Sep 30, 2020 259.52 271.15 258.75 268.59 1,312,763 +8.80(+3.39%)
Sep 29, 2020 258.35 261.75 256.56 259.79 862,001 +2.73(+1.06%)
Sep 28, 2020 258.83 261.80 255.78 257.06 913,830 +1.81(+0.71%)
Sep 25, 2020 247.49 256.10 246.20 255.25 1,321,900 +6.47(+2.60%)
Sep 24, 2020 245.04 249.27 244.10 248.78 1,311,881 +3.05(+1.24%)
Sep 23, 2020 248.20 251.01 245.04 245.73 1,668,817 -1.71(-0.69%)
Sep 22, 2020 256.82 258.62 246.38 247.44 1,976,856 -10.27(-3.99%)
Sep 21, 2020 257.24 257.88 250.40 257.71 1,567,806 -6.48(-2.45%)
Sep 18, 2020 262.05 266.32 260.48 264.19 2,162,500 +1.19(+0.45%)
Sep 17, 2020 261.47 264.57 259.41 263.00 820,108 -0.62(-0.24%)
Sep 16, 2020 261.82 265.73 258.52 263.62 997,442 +3.47(+1.33%)
Sep 15, 2020 265.88 267.35 258.86 260.15 1,250,496 -5.45(-2.05%)
Sep 14, 2020 258.99 269.20 258.99 265.60 1,448,054 +7.57(+2.93%)
Sep 11, 2020 262.68 265.50 254.48 258.03 1,336,600 -2.81(-1.08%)
Sep 10, 2020 268.08 270.03 260.59 260.84 1,096,174 -6.58(-2.46%)
Sep 09, 2020 267.93 269.35 264.56 267.42 1,023,871 +0.21(+0.08%)
Sep 08, 2020 275.00 275.27 266.32 267.21 1,191,014 -9.01(-3.26%)
Sep 04, 2020 278.23 279.28 270.50 276.22 874,600 -0.78(-0.28%)
Sep 03, 2020 281.84 284.37 274.19 277.00 1,247,599 -2.97(-1.06%)
Sep 02, 2020 274.64 281.18 273.54 279.97 1,388,610 +6.89(+2.52%)
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.