Breaking News Bar

Business News and Information

Anthem Inc (NY: ANTM )

378.45 USD -6.52 (-1.69%)
Official Closing Price Updated: 7:00 PM EDT, Jun 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 16, 2021 386.51 387.49 378.23 378.45 1,032,508 -6.52(-1.69%)
Jun 15, 2021 384.40 386.02 380.95 384.97 1,074,874 +1.46(+0.38%)
Jun 14, 2021 382.53 384.02 379.67 383.51 794,113 -0.36(-0.09%)
Jun 11, 2021 385.03 386.46 382.27 383.87 745,222 -0.56(-0.15%)
Jun 10, 2021 381.84 385.27 380.88 384.43 1,313,214 -1.53(-0.40%)
Jun 09, 2021 391.57 392.72 385.92 385.96 827,824 -5.94(-1.52%)
Jun 08, 2021 388.42 392.99 386.41 391.90 893,977 +2.80(+0.72%)
Jun 07, 2021 394.75 396.17 389.03 389.10 1,029,258 -4.10(-1.04%)
Jun 04, 2021 397.00 397.00 392.46 393.20 776,074 -2.44(-0.62%)
Jun 03, 2021 392.70 397.97 391.62 395.64 745,597 +2.17(+0.55%)
Jun 02, 2021 396.42 396.42 390.73 393.47 818,034 -0.75(-0.19%)
Jun 01, 2021 398.96 399.44 392.65 394.22 1,159,131 -4.00(-1.00%)
May 28, 2021 398.29 399.73 396.45 398.22 996,590 +0.38(+0.10%)
May 27, 2021 396.64 397.99 392.57 397.84 1,945,471 +2.95(+0.75%)
May 26, 2021 394.90 396.51 390.24 394.89 1,116,880 -0.26(-0.07%)
May 25, 2021 394.82 395.80 391.73 395.15 919,471 +0.81(+0.21%)
May 24, 2021 398.02 398.90 392.90 394.34 848,160 -1.74(-0.44%)
May 21, 2021 392.87 400.04 392.52 396.08 723,440 +4.95(+1.27%)
May 20, 2021 393.01 394.69 390.40 391.13 1,043,450 -2.30(-0.58%)
May 19, 2021 392.77 394.29 389.14 393.43 769,788 -0.01(-0.00%)
May 18, 2021 394.00 396.04 390.30 393.44 860,195 -0.22(-0.06%)
May 17, 2021 394.26 395.64 392.20 393.66 562,146 -0.27(-0.07%)
May 14, 2021 397.49 398.93 392.45 393.93 677,314 -1.52(-0.38%)
May 13, 2021 390.80 398.75 389.36 395.45 1,003,320 +5.28(+1.35%)
May 12, 2021 393.78 395.79 388.84 390.17 1,437,404 -4.32(-1.10%)
May 11, 2021 402.93 403.01 391.83 394.49 784,460 -7.41(-1.84%)
May 10, 2021 397.82 406.00 397.82 401.90 988,955 +5.33(+1.34%)
May 07, 2021 388.38 397.68 388.38 396.57 800,663 +7.85(+2.02%)
May 06, 2021 390.02 393.60 386.54 388.72 1,243,734 -0.40(-0.10%)
May 05, 2021 390.20 392.37 387.24 389.12 1,247,278 -2.55(-0.65%)
May 04, 2021 385.93 393.31 384.39 391.67 1,336,058 +5.09(+1.32%)
May 03, 2021 383.43 389.31 382.08 386.58 940,476 +7.19(+1.90%)
Apr 30, 2021 382.45 383.05 377.11 379.39 1,031,700 -3.64(-0.95%)
Apr 29, 2021 377.59 383.21 377.59 383.03 780,565 +7.75(+2.07%)
Apr 28, 2021 377.52 379.49 372.90 375.28 800,651 -1.58(-0.42%)
Apr 27, 2021 375.76 377.70 373.66 376.86 800,745 -0.65(-0.17%)
Apr 26, 2021 382.09 383.25 377.21 377.51 900,751 -4.44(-1.16%)
Apr 23, 2021 378.39 383.87 376.26 381.95 903,500 +2.17(+0.57%)
Apr 22, 2021 384.64 385.35 378.64 379.78 1,142,983 -5.06(-1.31%)
Apr 21, 2021 381.92 386.74 377.85 384.84 2,045,444 +2.96(+0.78%)
Apr 20, 2021 379.38 386.78 378.07 381.88 1,988,465 +2.22(+0.58%)
Apr 19, 2021 375.45 379.84 374.46 379.66 1,084,462 +4.04(+1.08%)
Apr 16, 2021 373.97 376.54 371.19 375.62 899,300 +3.02(+0.81%)
Apr 15, 2021 364.45 374.68 364.45 372.60 1,350,318 +9.98(+2.75%)
Apr 14, 2021 360.48 363.89 359.26 362.62 663,177 +3.60(+1.00%)
Apr 13, 2021 358.97 361.85 357.75 359.02 688,975 -0.40(-0.11%)
Apr 12, 2021 360.16 363.10 358.52 359.42 788,179 -1.59(-0.44%)
Apr 09, 2021 354.68 361.33 353.53 361.01 833,500 +8.12(+2.30%)
Apr 08, 2021 350.95 355.19 350.95 352.89 662,994 +0.70(+0.20%)
Apr 07, 2021 351.79 353.75 350.46 352.19 857,810 -0.08(-0.02%)
Apr 06, 2021 354.00 354.48 349.05 352.27 963,181 -2.62(-0.74%)
Apr 05, 2021 356.45 359.39 354.10 354.89 883,365 +1.13(+0.32%)
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.
 
bottom clear