Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Anthem Inc (NY: ANTM )

482.58 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 (%)
Jan 31, 2022 436.62 438.62 1,133,157 -1.09(-0.25%)
Jan 28, 2022 432.31 439.94 429.18 439.72 915,996 +6.23(+1.44%)
Jan 27, 2022 430.40 442.79 426.77 433.49 1,646,392 +7.35(+1.72%)
Jan 26, 2022 428.87 437.29 418.63 426.14 2,273,086 -10.68(-2.45%)
Jan 25, 2022 440.76 442.33 432.00 436.82 2,120,566 -10.26(-2.30%)
Jan 24, 2022 436.91 450.09 428.79 447.09 1,807,777 +7.90(+1.80%)
Jan 21, 2022 449.55 453.49 437.91 439.19 1,109,870 -11.10(-2.47%)
Jan 20, 2022 445.91 459.06 444.83 450.29 1,310,041 +4.41(+0.99%)
Jan 19, 2022 447.30 456.75 444.14 445.88 1,174,808 +0.20(+0.04%)
Jan 18, 2022 445.48 448.03 441.64 445.69 1,058,924 -4.03(-0.90%)
Jan 14, 2022 449.71 0 +5.28(+1.19%)
Jan 13, 2022 447.51 449.45 442.16 444.43 604,794 -4.97(-1.11%)
Jan 12, 2022 450.35 452.55 446.08 449.40 736,118 -1.89(-0.42%)
Jan 11, 2022 437.42 452.53 435.64 451.29 1,085,859 +15.81(+3.63%)
Jan 10, 2022 431.88 437.20 428.48 435.48 1,110,205 +2.83(+0.65%)
Jan 07, 2022 433.49 436.07 423.99 432.65 1,362,669 -4.44(-1.01%)
Jan 06, 2022 443.44 450.50 430.64 437.09 1,772,518 -18.67(-4.10%)
Jan 05, 2022 458.47 462.63 455.59 455.76 839,914 +0.05(+0.01%)
Jan 04, 2022 463.27 464.49 455.11 455.71 962,452 -6.65(-1.44%)
Jan 03, 2022 459.32 462.53 453.68 462.37 932,153 +1.31(+0.28%)
Dec 31, 2021 464.24 465.84 461.03 461.05 449,454 -3.59(-0.77%)
Dec 30, 2021 466.13 467.50 463.74 464.64 650,193 -0.52(-0.11%)
Dec 29, 2021 459.85 466.73 459.85 465.16 593,264 +3.44(+0.75%)
Dec 28, 2021 457.53 463.04 457.52 461.72 756,828 +4.67(+1.02%)
Dec 27, 2021 455.66 457.21 453.39 457.05 315,645 +3.79(+0.84%)
Dec 23, 2021 453.71 456.35 452.60 453.26 650,160 +1.79(+0.40%)
Dec 22, 2021 442.64 453.71 442.63 451.47 668,551 +7.38(+1.66%)
Dec 21, 2021 440.29 445.60 438.29 444.09 801,781 +6.99(+1.60%)
Dec 20, 2021 445.42 446.57 429.56 437.10 1,052,871 -5.61(-1.27%)
Dec 17, 2021 443.92 448.58 439.06 442.71 1,850,796 -2.76(-0.62%)
Dec 16, 2021 441.49 449.29 439.48 445.48 1,164,303 +4.30(+0.97%)
Dec 15, 2021 433.37 441.55 431.62 441.18 1,080,910 +9.57(+2.22%)
Dec 14, 2021 430.02 436.58 426.06 431.61 943,731 +3.88(+0.91%)
Dec 13, 2021 428.02 429.96 423.28 427.73 846,978 -0.95(-0.22%)
Dec 10, 2021 418.93 429.22 417.58 428.69 1,227,738 +11.28(+2.70%)
Dec 09, 2021 412.77 418.08 411.65 417.41 654,673 +3.67(+0.89%)
Dec 08, 2021 409.34 414.76 407.87 413.74 929,435 +4.71(+1.15%)
Dec 07, 2021 404.31 412.72 403.22 409.03 1,515,304 +7.58(+1.89%)
Dec 06, 2021 398.80 405.31 396.93 401.45 1,391,157 +8.57(+2.18%)
Dec 03, 2021 397.35 401.73 390.29 392.88 1,503,890 -4.71(-1.19%)
Dec 02, 2021 401.23 404.61 393.26 397.59 2,043,052 -3.76(-0.94%)
Dec 01, 2021 408.34 412.53 400.83 401.35 1,425,728 -1.57(-0.39%)
Nov 30, 2021 410.08 411.62 402.02 402.92 2,256,950 -9.91(-2.40%)
Nov 29, 2021 414.95 415.83 409.66 412.83 772,233 +0.69(+0.17%)
Nov 26, 2021 418.55 419.89 408.00 412.13 632,763 -9.19(-2.18%)
Nov 24, 2021 419.49 422.02 417.25 421.33 738,546 +1.12(+0.27%)
Nov 23, 2021 415.27 421.09 412.88 420.21 1,035,365 +4.23(+1.02%)
Nov 22, 2021 416.06 422.52 413.34 415.98 1,222,019 +4.16(+1.01%)
Nov 19, 2021 422.00 422.00 410.66 411.83 1,072,796 -10.58(-2.51%)
Nov 18, 2021 427.42 423.32 421.93 422.41 1,605,982 -3.77(-0.88%)
Nov 17, 2021 427.80 430.44 423.04 426.18 1,657,683 -0.77(-0.18%)
Nov 16, 2021 430.85 433.44 426.74 426.95 984,032 -3.90(-0.90%)
Nov 15, 2021 432.88 434.60 429.48 430.85 1,125,143 -2.60(-0.60%)
Nov 12, 2021 429.66 434.32 428.00 433.45 985,380 +6.29(+1.47%)
Nov 11, 2021 421.85 427.54 419.31 427.16 833,320 +5.68(+1.35%)
Nov 10, 2021 429.27 420.02 421.48 880,006 -5.14(-1.20%)
Nov 09, 2021 421.94 426.93 420.05 426.62 866,462 +3.50(+0.83%)
Nov 08, 2021 419.64 424.39 417.72 423.12 641,322 +4.49(+1.07%)
Nov 05, 2021 421.54 426.93 417.45 418.62 952,743 -0.55(-0.13%)
Nov 04, 2021 421.54 421.96 413.95 419.17 932,541 -2.00(-0.48%)
Nov 03, 2021 412.12 421.94 409.89 421.17 1,169,570 +4.39(+1.05%)
Nov 02, 2021 427.47 427.49 414.95 416.78 1,301,903 -8.49(-2.00%)
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.