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 (%)
Aug 30, 2019
251.55
253.72
251.09
252.06
1,202,609
+1.67(+0.67%)
Aug 29, 2019
247.06
250.93
245.46
250.39
1,560,709
+5.76(+2.36%)
Aug 28, 2019
241.77
247.58
241.13
244.63
1,411,056
+2.42(+1.00%)
Aug 27, 2019
251.67
252.34
241.93
242.21
2,122,263
-8.88(-3.54%)
Aug 26, 2019
252.87
254.60
250.44
251.09
1,283,423
+0.12(+0.05%)
Aug 23, 2019
251.90
254.68
249.91
250.96
1,426,613
-0.66(-0.26%)
Aug 22, 2019
258.56
259.29
251.38
251.62
1,581,471
-6.57(-2.55%)
Aug 21, 2019
258.51
259.64
256.86
258.19
1,017,938
+1.26(+0.49%)
Aug 20, 2019
261.96
262.93
256.69
256.93
1,500,709
-6.59(-2.50%)
Aug 19, 2019
267.94
268.72
263.20
263.52
1,437,895
-2.05(-0.77%)
Aug 16, 2019
266.85
268.19
265.10
265.57
805,440
+1.38(+0.52%)
Aug 15, 2019
263.42
265.62
261.16
264.19
1,233,422
+1.17(+0.44%)
Aug 14, 2019
273.14
273.99
262.67
263.03
1,545,859
-13.49(-4.88%)
Aug 13, 2019
270.94
278.52
270.94
276.52
1,239,783
+4.72(+1.74%)
Aug 12, 2019
275.17
276.25
270.40
271.80
961,639
-5.14(-1.86%)
Aug 09, 2019
277.70
279.45
274.88
276.94
1,124,483
-1.27(-0.46%)
Aug 08, 2019
276.72
279.16
275.41
278.21
1,000,137
+2.07(+0.75%)
Aug 07, 2019
276.94
277.97
270.27
276.13
1,312,967
-4.38(-1.56%)
Aug 06, 2019
273.85
280.76
273.74
280.51
1,339,072
+7.15(+2.62%)
Aug 05, 2019
277.15
279.91
269.43
273.36
1,397,626
-6.70(-2.39%)
Aug 02, 2019
282.00
283.71
277.89
280.06
943,640
-2.29(-0.81%)
Aug 01, 2019
283.77
285.55
279.90
282.35
1,193,008
-1.60(-0.56%)
Jul 31, 2019
289.93
291.45
283.80
283.95
1,573,519
-4.85(-1.68%)
Jul 30, 2019
287.49
289.14
284.36
288.80
828,273
+1.27(+0.44%)
Jul 29, 2019
288.86
291.14
286.19
287.53
1,161,718
-1.60(-0.55%)
Jul 26, 2019
283.80
289.16
282.03
289.13
1,165,465
+5.81(+2.05%)
Jul 25, 2019
278.80
285.41
277.58
283.31
2,059,723
+4.86(+1.74%)
Jul 24, 2019
282.86
282.86
269.93
278.46
3,516,428
-13.19(-4.52%)
Jul 23, 2019
289.99
292.49
285.92
291.64
1,265,963
+0.78(+0.27%)
Jul 22, 2019
290.82
292.77
289.35
290.86
890,244
-0.33(-0.11%)
Jul 19, 2019
294.54
295.29
290.59
291.19
973,936
-2.36(-0.80%)
Jul 18, 2019
293.16
294.00
286.26
293.55
1,374,355
-0.12(-0.04%)
Jul 17, 2019
293.48
295.79
290.62
293.67
1,296,214
-0.69(-0.24%)
Jul 16, 2019
296.38
296.62
292.12
294.36
1,031,680
-1.39(-0.47%)
Jul 15, 2019
298.50
299.54
294.83
295.75
1,846,964
-3.50(-1.17%)
Jul 12, 2019
293.17
301.17
291.66
299.25
2,105,370
+6.36(+2.17%)
Jul 11, 2019
285.88
293.08
283.86
292.89
2,677,933
+15.38(+5.54%)
Jul 10, 2019
274.47
278.59
272.77
277.50
1,274,170
+3.62(+1.32%)
Jul 09, 2019
272.55
275.25
271.71
273.88
873,227
-0.56(-0.20%)
Jul 08, 2019
273.22
275.31
271.22
274.44
980,224
+0.65(+0.24%)
Jul 05, 2019
272.50
277.88
272.07
273.78
1,015,956
+1.23(+0.45%)
Jul 03, 2019
269.48
274.19
269.48
272.55
747,130
+2.04(+0.76%)
Jul 02, 2019
272.96
272.96
267.12
270.51
1,432,766
-1.99(-0.73%)
Jul 01, 2019
273.63
274.36
268.80
272.49
1,351,390
+0.49(+0.18%)
Jun 28, 2019
272.05
272.17
265.57
272.00
2,727,893
-0.20(-0.07%)
Jun 27, 2019
269.38
273.97
268.73
272.20
1,158,541
+3.45(+1.28%)
Jun 26, 2019
274.86
275.46
267.08
268.75
1,529,919
-6.11(-2.22%)
Jun 25, 2019
279.49
280.81
273.79
274.86
1,815,826
-5.16(-1.84%)
Jun 24, 2019
283.16
284.19
276.24
280.02
1,580,953
-3.11(-1.10%)
Jun 21, 2019
281.79
284.16
278.96
283.13
2,039,279
+2.44(+0.87%)
Jun 20, 2019
281.88
283.72
278.91
280.69
1,583,094
+0.16(+0.06%)
Jun 19, 2019
277.69
281.58
276.15
280.54
1,156,978
+2.64(+0.95%)
Jun 18, 2019
277.94
279.69
276.13
277.90
1,898,214
+0.85(+0.31%)
Jun 17, 2019
275.12
277.63
274.87
277.05
1,125,711
+2.05(+0.75%)
Jun 14, 2019
275.65
276.57
272.29
275.00
1,479,943
+0.21(+0.08%)
Jun 13, 2019
271.03
274.98
270.60
274.79
1,114,168
+3.86(+1.42%)
Jun 12, 2019
272.65
273.19
268.60
270.93
1,316,178
-2.26(-0.83%)
Jun 11, 2019
271.93
275.52
271.67
273.19
1,541,354
+1.26(+0.46%)
Jun 10, 2019
269.87
272.27
267.88
271.93
1,278,997
+3.87(+1.44%)
Jun 07, 2019
267.50
269.73
266.31
268.07
1,429,104
+1.38(+0.52%)
Jun 06, 2019
269.09
270.70
266.34
266.69
1,677,799
+0.56(+0.21%)
Jun 05, 2019
271.80
271.80
263.43
266.13
1,548,103
-2.78(-1.03%)
Jun 04, 2019
266.29
270.19
265.76
268.91
1,792,347
+3.24(+1.22%)
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
.