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 (%)
Oct 31, 2018 270.00 279.20 266.00 275.57 2,621,609 +10.08(+3.80%)
Oct 30, 2018 264.34 267.25 261.60 265.49 1,904,065 +1.97(+0.75%)
Oct 29, 2018 267.92 269.48 259.72 263.52 2,257,641 -2.23(-0.84%)
Oct 26, 2018 269.71 270.00 263.51 265.75 1,653,600 -5.18(-1.91%)
Oct 25, 2018 266.44 273.69 263.89 270.93 1,890,760 +5.50(+2.07%)
Oct 24, 2018 273.53 276.47 265.10 265.43 1,753,646 -8.66(-3.16%)
Oct 23, 2018 272.20 276.12 268.51 274.09 1,654,854 -1.64(-0.59%)
Oct 22, 2018 279.26 280.51 272.79 275.73 955,137 -3.42(-1.23%)
Oct 19, 2018 281.09 283.06 278.51 279.15 1,054,100 -2.04(-0.73%)
Oct 18, 2018 279.68 282.55 277.91 281.19 903,811 +1.61(+0.58%)
Oct 17, 2018 276.92 281.40 275.70 279.58 1,067,941 +1.16(+0.42%)
Oct 16, 2018 270.93 279.08 270.00 278.42 1,417,750 +11.04(+4.13%)
Oct 15, 2018 270.99 271.93 267.32 267.38 1,305,360 -4.03(-1.48%)
Oct 12, 2018 269.49 272.91 267.72 271.41 1,326,700 +2.89(+1.08%)
Oct 11, 2018 272.35 274.59 266.03 268.52 2,016,087 -4.13(-1.51%)
Oct 10, 2018 279.05 279.53 272.05 272.65 1,997,649 -6.53(-2.34%)
Oct 09, 2018 277.42 280.43 275.22 279.18 923,812 +1.79(+0.65%)
Oct 08, 2018 275.95 277.99 274.61 277.39 833,343 +1.47(+0.53%)
Oct 05, 2018 275.66 277.98 274.31 275.92 655,900 +0.93(+0.34%)
Oct 04, 2018 276.41 276.88 273.22 274.99 693,866 -1.25(-0.45%)
Oct 03, 2018 276.92 277.20 275.31 276.24 707,198 +0.12(+0.04%)
Oct 02, 2018 276.30 277.85 275.05 276.12 922,529 -0.08(-0.03%)
Oct 01, 2018 274.76 278.11 273.77 276.20 1,015,399 +2.15(+0.78%)
Sep 28, 2018 271.61 274.22 269.96 274.05 1,053,700 +2.41(+0.89%)
Sep 27, 2018 270.00 273.22 269.65 271.64 909,530 +2.18(+0.81%)
Sep 26, 2018 270.00 271.53 268.87 269.46 786,567 -0.79(-0.29%)
Sep 25, 2018 273.73 274.33 269.70 270.25 1,172,389 -2.98(-1.09%)
Sep 24, 2018 271.90 274.69 270.60 273.23 1,046,988 +0.71(+0.26%)
Sep 21, 2018 274.22 276.00 272.52 272.52 2,717,000 -1.60(-0.58%)
Sep 20, 2018 272.35 275.07 272.09 274.12 1,267,682 +2.27(+0.84%)
Sep 19, 2018 271.76 272.66 270.40 271.85 1,101,001 +0.88(+0.32%)
Sep 18, 2018 269.29 272.70 268.99 270.97 1,080,704 +1.34(+0.50%)
Sep 17, 2018 272.17 274.00 269.30 269.63 969,962 -1.15(-0.42%)
Sep 14, 2018 270.20 272.26 269.77 270.78 1,030,100 +0.44(+0.16%)
Sep 13, 2018 267.47 270.88 265.95 270.34 1,200,218 +4.00(+1.50%)
Sep 12, 2018 263.75 267.81 263.69 266.34 873,736 +2.17(+0.82%)
Sep 11, 2018 261.94 264.28 260.80 264.17 1,294,183 +1.58(+0.60%)
Sep 10, 2018 267.73 269.04 261.76 262.59 1,984,544 -9.31(-3.42%)
Sep 07, 2018 269.87 273.14 269.36 271.90 1,824,100 +1.01(+0.37%)
Sep 06, 2018 267.78 272.36 267.04 270.89 1,502,644 +3.04(+1.13%)
Sep 05, 2018 267.39 268.28 265.22 267.85 2,044,965 +4.15(+1.57%)
Sep 04, 2018 264.17 266.11 262.71 263.70 1,164,233 -1.03(-0.39%)
Aug 31, 2018 264.73 264.73 264.73 0 -0.28(-0.11%)
Aug 30, 2018 267.02 267.02 264.31 265.01 769,418 -2.12(-0.79%)
Aug 29, 2018 266.96 268.13 265.79 267.13 650,338 +0.42(+0.16%)
Aug 28, 2018 267.26 267.70 266.30 266.71 691,508 +0.48(+0.18%)
Aug 27, 2018 266.38 266.87 264.71 266.23 815,482 +0.85(+0.32%)
Aug 24, 2018 264.35 266.00 263.89 265.38 883,600 +1.10(+0.42%)
Aug 23, 2018 262.79 265.56 262.35 264.28 761,859 +1.34(+0.51%)
Aug 22, 2018 262.81 263.47 260.81 262.94 661,241 +0.34(+0.13%)
Aug 21, 2018 262.79 263.78 261.90 262.60 727,735 -0.57(-0.22%)
Aug 20, 2018 263.95 263.96 262.41 263.17 870,136 -0.78(-0.30%)
Aug 17, 2018 266.92 267.30 263.86 263.95 940,000 -2.58(-0.97%)
Aug 16, 2018 265.65 268.04 264.48 266.53 1,073,732 +2.36(+0.89%)
Aug 15, 2018 263.91 265.06 262.29 264.17 913,749 -0.80(-0.30%)
Aug 14, 2018 263.17 266.00 263.01 264.97 931,436 +2.03(+0.77%)
Aug 13, 2018 260.85 264.55 260.05 262.94 913,581 +2.90(+1.12%)
Aug 10, 2018 260.24 262.14 259.15 260.04 700,400 -1.09(-0.42%)
Aug 09, 2018 260.46 263.24 260.46 261.13 697,132 +0.59(+0.23%)
Aug 08, 2018 258.78 260.87 257.37 260.54 772,325 +2.57(+1.00%)
Aug 07, 2018 258.13 259.56 257.76 257.97 591,417 -0.16(-0.06%)
Aug 06, 2018 257.14 259.21 256.93 258.13 808,692 +0.18(+0.07%)
Aug 03, 2018 256.54 258.59 254.42 257.95 767,400 +1.42(+0.55%)
Aug 02, 2018 251.39 257.08 251.30 256.53 938,842 +4.26(+1.69%)
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.