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 31, 2020 235.28 235.83 223.90 227.04 2,956,436 -3.54(-1.54%)
Mar 30, 2020 224.66 233.88 220.16 230.58 2,095,823 +7.62(+3.42%)
Mar 27, 2020 217.61 228.50 217.16 222.96 2,585,200 -12.71(-5.39%)
Mar 26, 2020 221.28 238.79 215.00 235.67 2,705,282 +19.30(+8.92%)
Mar 25, 2020 190.09 226.84 187.04 216.37 3,521,270 +19.53(+9.92%)
Mar 24, 2020 183.98 201.00 181.12 196.84 3,130,551 +22.16(+12.69%)
Mar 23, 2020 188.54 189.57 171.03 174.68 3,236,698 -16.91(-8.83%)
Mar 20, 2020 204.29 217.94 185.69 191.59 4,780,200 -9.28(-4.62%)
Mar 19, 2020 206.22 212.62 193.47 200.87 3,320,333 -6.09(-2.94%)
Mar 18, 2020 224.45 230.00 186.61 206.96 3,649,810 -31.36(-13.16%)
Mar 17, 2020 229.76 246.71 224.92 238.32 3,100,791 +14.28(+6.37%)
Mar 16, 2020 226.50 247.98 216.27 224.04 2,815,367 -46.30(-17.13%)
Mar 13, 2020 267.50 271.36 251.05 270.34 3,027,400 +14.13(+5.52%)
Mar 12, 2020 262.03 278.69 253.46 256.21 3,100,069 -25.48(-9.05%)
Mar 11, 2020 278.60 289.16 275.14 281.69 3,416,190 -4.36(-1.52%)
Mar 10, 2020 278.33 288.11 273.00 286.05 2,611,608 +16.23(+6.02%)
Mar 09, 2020 264.00 276.36 260.81 269.82 2,712,778 -12.37(-4.38%)
Mar 06, 2020 278.18 284.13 268.93 282.19 3,414,600 -4.97(-1.73%)
Mar 05, 2020 287.65 288.27 281.25 287.16 2,867,870 -9.26(-3.12%)
Mar 04, 2020 286.55 297.52 285.34 296.42 5,160,418 +40.04(+15.62%)
Mar 03, 2020 270.13 280.72 255.88 256.38 3,016,362 -14.89(-5.49%)
Mar 02, 2020 259.60 272.19 250.38 271.27 3,317,044 +14.18(+5.52%)
Feb 28, 2020 249.94 260.55 249.35 257.09 2,984,000 -0.77(-0.30%)
Feb 27, 2020 263.06 268.08 257.47 257.86 2,328,893 -10.29(-3.84%)
Feb 26, 2020 269.84 274.03 262.71 268.15 1,733,219 +0.75(+0.28%)
Feb 25, 2020 279.21 279.48 264.49 267.40 1,954,896 -10.10(-3.64%)
Feb 24, 2020 283.49 283.50 276.58 277.50 2,518,684 -17.21(-5.84%)
Feb 21, 2020 292.03 296.79 290.17 294.71 1,111,000 +0.77(+0.26%)
Feb 20, 2020 301.38 301.68 293.69 293.94 1,889,350 -10.12(-3.33%)
Feb 19, 2020 302.01 304.52 299.30 304.06 1,338,742 +1.61(+0.53%)
Feb 18, 2020 297.45 304.34 295.77 302.45 1,972,490 +4.63(+1.55%)
Feb 14, 2020 299.29 300.86 295.46 297.82 1,433,700 -1.05(-0.35%)
Feb 13, 2020 294.73 299.52 294.55 298.87 1,931,281 +2.87(+0.97%)
Feb 12, 2020 286.27 296.73 286.27 296.00 2,763,311 +16.09(+5.75%)
Feb 11, 2020 277.04 279.94 273.78 279.91 1,777,129 +3.36(+1.21%)
Feb 10, 2020 275.88 278.03 274.02 276.55 1,149,177 +0.07(+0.03%)
Feb 07, 2020 279.70 281.84 276.28 276.48 1,597,500 -5.85(-2.07%)
Feb 06, 2020 288.78 288.78 280.03 282.33 1,759,771 -5.00(-1.74%)
Feb 05, 2020 275.36 293.18 275.36 287.33 2,448,937 +13.96(+5.11%)
Feb 04, 2020 269.90 277.37 269.90 273.37 1,413,799 +6.94(+2.60%)
Feb 03, 2020 266.11 270.64 262.79 266.43 1,925,580 +1.15(+0.43%)
Jan 31, 2020 265.68 268.56 264.01 265.28 2,206,900 -0.61(-0.23%)
Jan 30, 2020 269.26 270.44 261.69 265.89 2,738,451 -7.02(-2.57%)
Jan 29, 2020 279.50 282.33 272.16 272.91 4,450,384 -17.41(-6.00%)
Jan 28, 2020 285.00 293.62 284.13 290.32 1,985,318 +7.28(+2.57%)
Jan 27, 2020 293.63 293.80 278.95 283.04 2,399,631 -14.24(-4.79%)
Jan 24, 2020 304.84 305.58 295.42 297.28 1,088,600 -7.12(-2.34%)
Jan 23, 2020 303.46 305.36 301.29 304.40 1,089,312 +0.89(+0.29%)
Jan 22, 2020 306.68 306.68 302.14 303.51 998,038 -2.48(-0.81%)
Jan 21, 2020 303.94 308.23 303.17 305.99 992,428 +0.60(+0.20%)
Jan 17, 2020 305.07 305.65 300.08 305.39 1,312,600 +0.34(+0.11%)
Jan 16, 2020 302.92 305.24 302.09 305.05 704,236 +3.50(+1.16%)
Jan 15, 2020 297.26 304.80 297.22 301.55 1,401,035 +4.67(+1.57%)
Jan 14, 2020 296.04 298.05 294.82 296.88 1,067,742 +0.14(+0.05%)
Jan 13, 2020 306.88 307.00 296.34 296.74 1,756,533 -11.00(-3.57%)
Jan 10, 2020 307.94 309.10 306.43 307.74 1,049,800 +1.33(+0.43%)
Jan 09, 2020 307.83 309.00 305.79 306.41 1,439,908 -1.07(-0.35%)
Jan 08, 2020 300.89 308.76 298.51 307.48 2,067,797 +7.94(+2.65%)
Jan 07, 2020 299.20 300.28 294.61 299.54 1,313,251 -0.91(-0.30%)
Jan 06, 2020 295.34 300.56 294.77 300.45 1,308,650 +3.57(+1.20%)
Jan 03, 2020 293.68 299.53 293.68 296.88 986,700 -3.99(-1.33%)
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.