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 (%)
Sep 30, 2021 389.15 391.43 372.55 372.80 1,323,154 -16.00(-4.12%)
Sep 29, 2021 385.58 388.97 383.01 388.80 948,266 +3.10(+0.80%)
Sep 28, 2021 385.99 389.28 382.59 385.70 1,467,019 -2.78(-0.72%)
Sep 27, 2021 379.82 390.17 379.82 388.48 1,209,501 +7.15(+1.88%)
Sep 24, 2021 380.26 382.73 378.39 381.33 655,289 +1.03(+0.27%)
Sep 23, 2021 376.04 382.86 375.49 380.30 794,646 +4.81(+1.28%)
Sep 22, 2021 380.00 382.79 375.17 375.49 1,011,631 -3.58(-0.94%)
Sep 21, 2021 378.87 382.14 377.54 379.07 927,822 +2.17(+0.58%)
Sep 20, 2021 375.73 378.27 373.22 376.90 1,084,821 -2.62(-0.69%)
Sep 17, 2021 373.98 381.49 373.76 379.52 1,850,669 +4.58(+1.22%)
Sep 16, 2021 375.20 379.74 373.21 374.94 1,110,360 +0.42(+0.11%)
Sep 15, 2021 365.55 378.64 365.55 374.52 1,658,158 +8.05(+2.20%)
Sep 14, 2021 370.11 371.09 364.85 366.47 1,025,453 -2.17(-0.59%)
Sep 13, 2021 360.12 372.67 358.39 368.64 1,287,492 +11.13(+3.11%)
Sep 10, 2021 373.63 373.81 355.43 357.51 1,904,588 -13.92(-3.75%)
Sep 09, 2021 370.45 375.87 369.58 371.43 792,102 +0.48(+0.13%)
Sep 08, 2021 378.12 379.12 369.82 370.95 911,498 -6.76(-1.79%)
Sep 07, 2021 379.70 379.83 374.33 377.71 794,960 -1.02(-0.27%)
Sep 03, 2021 382.80 382.80 376.72 378.73 636,619 -4.21(-1.10%)
Sep 02, 2021 371.11 383.22 370.07 382.94 1,306,850 +13.56(+3.67%)
Sep 01, 2021 374.91 374.91 365.05 369.38 1,665,443 -5.75(-1.53%)
Aug 31, 2021 368.93 378.21 368.16 375.13 1,854,074 +4.56(+1.23%)
Aug 30, 2021 373.50 373.50 369.82 370.57 600,021 -2.10(-0.56%)
Aug 27, 2021 370.00 374.42 368.65 372.67 707,811 +2.60(+0.70%)
Aug 26, 2021 372.98 373.58 369.55 370.07 681,500 -3.11(-0.83%)
Aug 25, 2021 376.22 377.48 372.85 373.18 737,637 -3.57(-0.95%)
Aug 24, 2021 377.75 378.75 374.19 376.75 582,767 -0.59(-0.16%)
Aug 23, 2021 379.33 379.33 376.75 377.34 653,015 -0.65(-0.17%)
Aug 20, 2021 376.64 379.85 375.59 377.99 529,488 +2.09(+0.56%)
Aug 19, 2021 368.59 376.15 368.05 375.90 761,641 +4.50(+1.21%)
Aug 18, 2021 378.93 379.17 371.10 371.40 707,130 -8.83(-2.32%)
Aug 17, 2021 375.65 381.00 375.65 380.23 990,797 +3.84(+1.02%)
Aug 16, 2021 367.23 376.41 365.33 376.39 826,667 +8.90(+2.42%)
Aug 13, 2021 368.88 370.00 363.94 367.49 1,144,054 -0.14(-0.04%)
Aug 12, 2021 366.53 369.80 366.15 367.63 1,504,372 -0.01(-0.00%)
Aug 11, 2021 377.28 378.16 366.21 367.64 1,740,973 -9.73(-2.58%)
Aug 10, 2021 375.83 378.93 373.93 377.37 744,152 +1.05(+0.28%)
Aug 09, 2021 379.39 381.93 376.16 376.32 743,460 -3.13(-0.82%)
Aug 06, 2021 379.60 381.43 376.12 379.45 765,580 +2.77(+0.74%)
Aug 05, 2021 392.31 392.31 374.70 376.68 1,695,339 -18.91(-4.78%)
Aug 04, 2021 393.58 397.95 393.05 395.59 785,059 +0.30(+0.08%)
Aug 03, 2021 390.49 395.98 388.58 395.29 682,696 +5.00(+1.28%)
Aug 02, 2021 385.34 391.30 384.28 390.29 803,418 +6.28(+1.64%)
Jul 30, 2021 384.80 386.39 382.66 384.01 999,300 -0.32(-0.08%)
Jul 29, 2021 382.20 385.26 379.37 384.33 708,050 +4.40(+1.16%)
Jul 28, 2021 382.01 382.01 376.42 379.93 785,529 -2.70(-0.71%)
Jul 27, 2021 377.42 383.31 376.12 382.63 939,797 +4.13(+1.09%)
Jul 26, 2021 381.52 382.40 373.67 378.50 958,791 -3.79(-0.99%)
Jul 23, 2021 385.00 387.46 381.40 382.29 881,212 -2.01(-0.52%)
Jul 22, 2021 385.28 387.53 380.37 384.30 944,715 +0.71(+0.19%)
Jul 21, 2021 396.00 398.49 381.15 383.59 1,756,893 -6.35(-1.63%)
Jul 20, 2021 385.81 393.52 385.28 389.94 1,731,183 +5.50(+1.43%)
Jul 19, 2021 390.26 392.64 382.48 384.44 1,087,433 -9.15(-2.32%)
Jul 16, 2021 396.98 397.67 392.75 393.59 756,181 -2.53(-0.64%)
Jul 15, 2021 392.32 398.31 390.63 396.12 1,180,657 +1.05(+0.27%)
Jul 14, 2021 400.02 400.72 394.09 395.07 944,562 -3.06(-0.77%)
Jul 13, 2021 396.75 402.23 396.60 398.13 1,486,995 +2.09(+0.53%)
Jul 12, 2021 387.01 396.50 384.50 396.04 1,897,402 +7.43(+1.91%)
Jul 09, 2021 387.92 390.33 386.44 388.61 1,369,965 +4.44(+1.16%)
Jul 08, 2021 384.29 385.40 379.64 384.17 666,196 -3.34(-0.86%)
Jul 07, 2021 384.10 388.35 381.47 387.51 990,308 +2.27(+0.59%)
Jul 06, 2021 385.30 387.96 381.92 385.24 1,013,077 -1.96(-0.51%)
Jul 02, 2021 383.90 387.44 382.15 387.20 1,504,425 +3.38(+0.88%)
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.