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, 2020 277.05 277.45 270.40 273.80 1,005,200 -3.39(-1.22%)
Jul 30, 2020 276.42 279.67 272.35 277.19 1,085,212 -4.37(-1.55%)
Jul 29, 2020 267.51 285.31 267.32 281.56 1,961,011 +16.33(+6.16%)
Jul 28, 2020 263.35 267.68 263.27 265.23 1,228,130 +1.24(+0.47%)
Jul 27, 2020 269.00 269.79 263.30 263.99 1,615,229 -6.50(-2.40%)
Jul 24, 2020 271.00 273.71 269.57 270.49 1,104,400 +0.56(+0.21%)
Jul 23, 2020 267.85 270.89 266.37 269.93 1,004,765 +1.84(+0.69%)
Jul 22, 2020 266.28 268.25 261.05 268.09 1,006,815 +2.38(+0.90%)
Jul 21, 2020 260.53 269.05 259.84 265.71 1,555,872 +6.71(+2.59%)
Jul 20, 2020 266.12 267.37 258.84 259.00 1,309,849 -7.37(-2.77%)
Jul 17, 2020 266.12 268.33 264.89 266.37 1,035,900 +2.28(+0.86%)
Jul 16, 2020 267.28 269.22 263.68 264.09 1,131,228 -3.19(-1.19%)
Jul 15, 2020 263.25 268.38 259.90 267.28 1,557,446 +3.81(+1.45%)
Jul 14, 2020 256.44 263.88 256.09 263.47 1,754,142 +5.89(+2.29%)
Jul 13, 2020 256.39 262.40 256.01 257.58 1,325,477 +2.58(+1.01%)
Jul 10, 2020 256.93 257.00 253.75 255.00 982,100 +0.00(+0.00%)
Jul 09, 2020 262.22 264.04 254.55 255.00 1,265,741 -7.54(-2.87%)
Jul 08, 2020 266.27 266.93 260.43 262.54 1,110,149 -2.35(-0.89%)
Jul 07, 2020 266.52 268.88 264.42 264.89 862,863 -4.11(-1.53%)
Jul 06, 2020 271.37 271.63 267.11 269.00 859,594 +2.00(+0.75%)
Jul 02, 2020 270.95 273.93 266.97 267.00 1,007,900 -1.68(-0.63%)
Jul 01, 2020 267.19 270.10 264.53 268.68 1,110,054 +5.70(+2.17%)
Jun 30, 2020 259.75 264.60 256.74 262.98 1,195,614 +3.71(+1.43%)
Jun 29, 2020 258.15 262.29 257.36 259.27 1,365,824 +3.62(+1.42%)
Jun 26, 2020 259.85 264.65 254.43 255.65 1,997,400 -5.35(-2.05%)
Jun 25, 2020 256.71 261.36 253.27 261.00 1,469,585 +3.69(+1.43%)
Jun 24, 2020 265.08 266.00 254.85 257.31 1,497,872 -11.68(-4.34%)
Jun 23, 2020 268.23 270.61 265.15 268.99 890,205 +3.78(+1.43%)
Jun 22, 2020 265.00 266.53 261.58 265.21 997,341 -1.22(-0.46%)
Jun 19, 2020 270.27 272.65 266.33 266.43 1,820,400 +0.90(+0.34%)
Jun 18, 2020 263.92 265.91 260.19 265.53 1,062,292 -0.19(-0.07%)
Jun 17, 2020 268.66 269.53 264.17 265.72 1,181,583 -1.71(-0.64%)
Jun 16, 2020 273.00 273.18 264.54 267.43 1,428,476 +5.10(+1.94%)
Jun 15, 2020 257.83 264.76 250.88 262.33 2,096,665 -3.41(-1.28%)
Jun 12, 2020 272.56 274.27 259.30 265.74 1,464,400 +1.20(+0.45%)
Jun 11, 2020 283.90 284.17 262.27 264.54 2,126,644 -24.00(-8.32%)
Jun 10, 2020 293.00 293.14 286.53 288.54 1,185,420 -2.47(-0.85%)
Jun 09, 2020 300.00 300.00 290.00 291.01 1,356,036 -9.58(-3.19%)
Jun 08, 2020 286.35 301.66 286.10 300.59 1,829,801 +12.70(+4.41%)
Jun 05, 2020 283.35 290.52 282.12 287.89 1,730,000 +5.80(+2.06%)
Jun 04, 2020 286.84 288.48 279.54 282.09 1,511,453 -7.18(-2.48%)
Jun 03, 2020 296.00 299.32 287.91 289.27 1,388,664 -4.93(-1.68%)
Jun 02, 2020 291.18 296.40 287.57 294.20 1,219,886 +4.17(+1.44%)
Jun 01, 2020 293.23 293.99 285.22 290.03 1,471,060 -4.08(-1.39%)
May 29, 2020 291.89 294.88 286.76 294.11 1,859,100 +2.74(+0.94%)
May 28, 2020 290.00 296.68 288.61 291.37 1,303,074 +4.12(+1.43%)
May 27, 2020 286.25 287.64 277.56 287.25 1,348,369 +3.83(+1.35%)
May 26, 2020 283.77 285.99 280.56 283.42 1,248,149 +6.31(+2.28%)
May 22, 2020 279.10 279.74 275.58 277.11 889,700 -1.57(-0.56%)
May 21, 2020 278.95 283.14 277.07 278.68 1,084,269 -1.32(-0.47%)
May 20, 2020 285.00 285.00 278.16 280.00 1,122,191 -1.10(-0.39%)
May 19, 2020 280.00 286.00 277.99 281.10 1,013,051 +1.14(+0.41%)
May 18, 2020 284.97 287.77 278.90 279.96 1,324,539 +1.87(+0.67%)
May 15, 2020 271.06 279.83 270.58 278.09 1,174,000 +4.81(+1.76%)
May 14, 2020 265.17 274.26 263.29 273.28 1,300,729 +5.48(+2.05%)
May 13, 2020 271.08 272.90 262.24 267.80 1,711,391 -5.16(-1.89%)
May 12, 2020 275.88 280.78 272.96 272.96 1,311,803 +0.59(+0.22%)
May 11, 2020 270.94 276.72 270.91 272.37 1,157,439 -1.96(-0.71%)
May 08, 2020 270.50 274.76 268.81 274.33 969,000 +8.60(+3.24%)
May 07, 2020 273.87 274.20 265.01 265.73 1,003,412 -4.89(-1.81%)
May 06, 2020 276.27 277.86 270.00 270.62 908,770 -4.45(-1.62%)
May 05, 2020 274.50 278.82 269.81 275.07 1,177,038 +4.07(+1.50%)
May 04, 2020 268.00 273.51 265.05 271.00 1,241,696 +1.43(+0.53%)
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.