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 (%)
May 31, 2022
514.08
519.27
505.50
508.30
3,945,065
-10.91(-2.10%)
May 27, 2022
511.25
520.18
508.72
519.21
1,193,357
+8.10(+1.58%)
May 26, 2022
505.77
513.68
504.31
511.11
990,484
+7.63(+1.52%)
May 25, 2022
503.12
509.68
499.01
503.48
1,030,015
-0.51(-0.10%)
May 24, 2022
495.65
505.03
490.74
503.99
1,401,009
+10.41(+2.11%)
May 23, 2022
489.31
499.32
489.05
493.58
1,197,341
+2.00(+0.41%)
May 20, 2022
482.26
492.27
478.88
491.58
1,367,946
+12.90(+2.69%)
May 19, 2022
467.68
482.57
465.58
478.69
1,288,200
+3.52(+0.74%)
May 18, 2022
492.16
495.13
472.43
475.17
983,551
-20.75(-4.18%)
May 17, 2022
496.51
497.95
489.75
495.91
918,834
+3.59(+0.73%)
May 16, 2022
486.81
496.80
485.46
492.32
854,067
+7.12(+1.47%)
May 13, 2022
485.96
487.26
478.91
485.20
1,067,910
+1.93(+0.40%)
May 12, 2022
484.57
485.39
473.60
483.27
1,283,777
-2.83(-0.58%)
May 11, 2022
488.06
504.03
484.60
486.11
1,169,852
-1.95(-0.40%)
May 10, 2022
493.19
496.02
483.44
488.06
1,299,775
-1.56(-0.32%)
May 09, 2022
499.04
500.37
486.39
489.62
1,118,100
-13.72(-2.73%)
May 06, 2022
499.59
506.76
496.96
503.34
949,067
-2.21(-0.44%)
May 05, 2022
509.75
515.85
497.80
505.56
987,692
-3.42(-0.67%)
May 04, 2022
498.21
511.81
491.25
508.98
1,230,329
+11.78(+2.37%)
May 03, 2022
498.33
502.39
495.63
497.20
843,913
+1.37(+0.28%)
May 02, 2022
504.20
508.67
487.08
495.83
1,098,022
-4.81(-0.96%)
Apr 29, 2022
508.91
511.94
499.71
500.64
944,875
-14.77(-2.87%)
Apr 28, 2022
508.72
517.86
503.84
515.41
1,184,227
+8.34(+1.64%)
Apr 27, 2022
502.28
513.37
496.88
507.07
1,143,405
+6.05(+1.21%)
Apr 26, 2022
502.85
510.06
500.75
501.02
1,122,090
-4.55(-0.90%)
Apr 25, 2022
498.72
507.30
491.24
505.57
1,214,626
+4.23(+0.84%)
Apr 22, 2022
517.57
517.80
500.71
501.34
959,111
-20.19(-3.87%)
Apr 21, 2022
532.31
532.31
519.33
521.53
934,461
-6.95(-1.32%)
Apr 20, 2022
521.06
530.80
514.83
528.48
1,595,032
+12.77(+2.48%)
Apr 19, 2022
514.74
519.10
512.18
515.71
1,160,369
+4.08(+0.80%)
Apr 18, 2022
512.46
518.01
509.54
511.63
742,765
-3.76(-0.73%)
Apr 14, 2022
513.02
521.42
513.02
515.39
1,575,836
+4.50(+0.88%)
Apr 13, 2022
507.45
511.79
505.32
510.89
1,064,956
+2.59(+0.51%)
Apr 12, 2022
508.69
513.21
505.10
508.30
899,982
-1.03(-0.20%)
Apr 11, 2022
519.79
522.18
507.40
509.33
917,778
-10.00(-1.93%)
Apr 08, 2022
516.70
525.27
516.44
519.33
1,372,070
+6.00(+1.17%)
Apr 07, 2022
504.51
515.48
503.14
513.34
1,361,271
+7.77(+1.54%)
Apr 06, 2022
496.43
506.56
493.81
505.57
1,528,053
+12.06(+2.44%)
Apr 05, 2022
485.47
500.49
484.76
493.51
1,035,394
+5.43(+1.11%)
Apr 04, 2022
497.46
499.67
485.81
488.08
1,068,486
-9.96(-2.00%)
Apr 01, 2022
492.51
498.81
488.22
498.05
1,229,275
+8.09(+1.65%)
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%)
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
.