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 (%)
Mar 31, 2022
498.72
504.64
489.92
489.96
1,449,368
-11.23(-2.24%)
Mar 30, 2022
491.12
501.36
491.00
501.19
1,446,233
+11.42(+2.33%)
Mar 29, 2022
488.44
490.96
483.93
489.77
1,274,766
+6.22(+1.29%)
Mar 28, 2022
482.32
483.93
475.80
483.55
906,372
+4.02(+0.84%)
Mar 25, 2022
472.58
479.73
472.44
479.52
859,538
+7.01(+1.48%)
Mar 24, 2022
463.07
474.40
462.14
472.51
884,579
+11.53(+2.50%)
Mar 23, 2022
465.84
469.16
460.74
460.98
1,095,093
-9.35(-1.99%)
Mar 22, 2022
476.64
478.89
468.59
470.33
1,672,497
-4.45(-0.94%)
Mar 21, 2022
476.79
484.55
471.25
474.78
1,663,408
-2.01(-0.42%)
Mar 18, 2022
474.63
480.92
471.62
476.79
2,830,772
-0.11(-0.02%)
Mar 17, 2022
466.75
477.24
465.78
476.90
1,249,651
+7.29(+1.55%)
Mar 16, 2022
468.91
475.01
460.86
469.61
1,341,175
+3.12(+0.67%)
Mar 15, 2022
460.90
468.06
459.08
466.49
1,307,387
+9.34(+2.04%)
Mar 14, 2022
469.17
472.17
452.90
457.15
1,431,487
-6.91(-1.49%)
Mar 11, 2022
472.54
476.77
462.82
464.06
1,077,317
-7.92(-1.68%)
Mar 10, 2022
457.46
473.28
456.43
471.98
1,246,202
+7.81(+1.68%)
Mar 09, 2022
459.81
468.32
454.77
464.18
1,171,292
+10.55(+2.33%)
Mar 08, 2022
450.21
464.59
449.38
453.62
1,784,339
+1.53(+0.34%)
Mar 07, 2022
468.24
471.28
450.78
452.09
1,537,569
-22.19(-4.68%)
Mar 04, 2022
458.47
474.91
454.55
474.28
1,241,327
+7.78(+1.67%)
Mar 03, 2022
461.61
469.28
459.53
466.50
1,217,840
+5.50(+1.19%)
Mar 02, 2022
452.14
466.73
452.14
461.00
1,558,532
+11.93(+2.66%)
Mar 01, 2022
446.74
449.82
437.28
449.08
1,426,339
-0.35(-0.08%)
Feb 28, 2022
441.70
450.12
440.76
449.42
1,227,885
-1.83(-0.41%)
Feb 25, 2022
441.58
452.72
446.88
451.25
1,096,632
+11.82(+2.69%)
Feb 24, 2022
433.15
441.24
429.71
439.44
1,082,214
-0.72(-0.16%)
Feb 23, 2022
444.18
447.68
439.53
440.15
832,673
-1.47(-0.33%)
Feb 22, 2022
442.73
446.08
436.64
441.63
816,383
-2.22(-0.50%)
Feb 18, 2022
443.85
0
-5.07(-1.13%)
Feb 17, 2022
452.94
455.25
445.60
448.92
653,315
-7.20(-1.58%)
Feb 16, 2022
445.69
457.41
445.69
456.12
1,068,392
+8.64(+1.93%)
Feb 15, 2022
445.97
449.95
443.80
447.48
882,900
+5.89(+1.33%)
Feb 14, 2022
446.05
447.62
436.67
441.59
1,190,281
-3.92(-0.88%)
Feb 11, 2022
453.39
459.70
444.25
445.51
881,750
-9.64(-2.12%)
Feb 10, 2022
460.38
465.67
452.67
455.14
885,259
-10.35(-2.22%)
Feb 09, 2022
469.46
469.48
462.85
465.50
954,756
+2.24(+0.48%)
Feb 08, 2022
446.17
465.64
445.32
463.26
1,321,496
+16.24(+3.63%)
Feb 07, 2022
447.60
451.91
442.29
447.02
1,083,196
+3.15(+0.71%)
Feb 04, 2022
443.33
449.89
443.33
443.86
1,032,672
-5.50(-1.22%)
Feb 03, 2022
452.43
449.37
1,730,219
+7.59(+1.72%)
Feb 02, 2022
436.54
445.39
435.16
441.78
1,780,585
+5.23(+1.20%)
Feb 01, 2022
441.96
441.96
429.64
436.54
1,143,554
-2.08(-0.47%)
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%)
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
.