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
)
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:
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 (%)
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%)
Nov 01, 2021
432.76
432.63
419.50
425.27
1,010,598
-6.32(-1.46%)
Oct 29, 2021
428.96
432.20
427.05
431.59
851,646
+1.76(+0.41%)
Oct 28, 2021
429.01
432.95
428.06
429.83
997,320
-0.32(-0.07%)
Oct 27, 2021
433.27
436.32
429.75
430.15
970,145
-2.54(-0.59%)
Oct 26, 2021
432.64
435.12
432.69
1,117,238
+1.67(+0.39%)
Oct 25, 2021
429.83
432.77
427.64
431.02
901,278
+1.21(+0.28%)
Oct 22, 2021
427.55
432.41
424.28
429.81
917,728
+2.91(+0.68%)
Oct 21, 2021
416.58
427.19
416.58
426.90
1,619,847
+6.31(+1.50%)
Oct 20, 2021
396.74
421.98
396.74
420.60
2,456,531
+30.05(+7.70%)
Oct 19, 2021
387.73
394.05
387.64
390.54
1,330,397
+5.50(+1.43%)
Oct 18, 2021
388.45
389.65
384.14
385.05
935,749
-4.80(-1.23%)
Oct 15, 2021
389.31
391.19
386.13
389.85
1,154,910
+2.32(+0.60%)
Oct 14, 2021
384.55
395.91
383.70
387.53
1,768,298
+15.13(+4.06%)
Oct 13, 2021
374.54
374.54
366.99
372.39
1,112,538
-2.02(-0.54%)
Oct 12, 2021
377.81
379.23
373.54
374.42
981,145
-3.39(-0.90%)
Oct 11, 2021
383.91
385.31
377.20
377.81
844,056
-5.22(-1.36%)
Oct 08, 2021
379.33
383.15
376.85
383.02
780,085
+5.46(+1.45%)
Oct 07, 2021
371.66
380.48
371.66
377.56
904,230
+10.49(+2.86%)
Oct 06, 2021
367.47
367.98
360.72
367.06
1,408,804
-3.44(-0.93%)
Oct 05, 2021
368.25
374.65
368.25
370.51
1,009,434
+3.32(+0.90%)
Oct 04, 2021
371.94
377.23
365.78
367.19
950,744
-5.68(-1.52%)
Oct 01, 2021
371.29
374.09
360.41
372.87
1,223,485
+3.11(+0.84%)
Sep 30, 2021
385.98
388.24
369.51
369.76
1,334,020
-15.87(-4.12%)
Sep 29, 2021
382.44
385.80
379.89
385.63
956,053
+3.07(+0.80%)
Sep 28, 2021
382.85
386.11
379.47
382.56
1,479,066
-2.76(-0.72%)
Sep 27, 2021
376.73
386.99
376.73
385.32
1,219,434
+7.09(+1.88%)
Sep 24, 2021
377.16
379.61
375.31
378.22
660,670
+1.02(+0.27%)
Sep 23, 2021
372.98
379.74
372.43
377.20
801,172
+4.77(+1.28%)
Sep 22, 2021
376.90
379.67
372.11
372.43
1,019,939
-3.55(-0.94%)
Sep 21, 2021
375.78
379.03
374.46
375.98
935,441
+2.15(+0.58%)
Sep 20, 2021
372.67
375.19
370.18
373.83
1,093,730
-2.60(-0.69%)
Sep 17, 2021
370.93
378.38
370.71
376.43
1,865,867
+4.54(+1.22%)
Sep 16, 2021
372.14
376.65
370.17
371.89
1,119,478
+0.42(+0.11%)
Sep 15, 2021
362.57
375.56
362.57
371.47
1,671,775
+7.98(+2.20%)
Sep 14, 2021
367.10
368.07
361.87
363.49
1,033,874
-2.15(-0.59%)
Sep 13, 2021
357.19
369.63
355.47
365.64
1,298,065
+11.04(+3.11%)
Sep 10, 2021
370.59
370.76
352.54
354.60
1,920,229
-13.81(-3.75%)
Sep 09, 2021
367.43
372.81
366.57
368.40
798,607
+1.60(+0.44%)
Sep 08, 2021
373.90
374.89
365.69
366.81
921,791
-6.68(-1.79%)
Sep 07, 2021
375.46
375.59
370.15
373.49
803,937
-1.01(-0.27%)
Sep 03, 2021
378.52
378.52
372.51
374.50
643,808
-4.16(-1.10%)
Sep 02, 2021
366.97
378.94
365.94
378.66
1,321,608
+13.41(+3.67%)
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
.