Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
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
.