Skip to main content
Recent Quotes
My Watchlist
Indicators
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:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2015 164.66 170.98 162.51 167.85 5,196,163 +3.63(+2.21%)
May 28, 2015 162.84 164.25 162.57 164.22 1,251,025 +0.84(+0.51%)
May 27, 2015 162.96 164.17 162.35 163.38 1,535,065 +1.04(+0.64%)
May 26, 2015 164.01 164.01 162.18 162.34 910,739 -1.85(-1.13%)
May 22, 2015 164.13 164.19 164.19 164.19 1,337,300 -0.43(-0.26%)
May 21, 2015 163.00 164.85 162.50 164.62 1,123,582 +1.05(+0.64%)
May 20, 2015 164.45 164.45 162.68 163.57 2,315,531 -0.87(-0.53%)
May 19, 2015 163.37 165.33 163.25 164.44 1,250,392 +1.19(+0.73%)
May 18, 2015 162.00 163.43 161.43 163.25 1,495,003 +1.88(+1.17%)
May 15, 2015 160.35 161.38 159.90 161.37 1,191,426 +1.37(+0.86%)
May 14, 2015 160.13 160.91 158.88 160.00 2,106,470 +1.21(+0.76%)
May 13, 2015 159.41 160.63 158.30 158.79 2,027,845 +0.32(+0.20%)
May 12, 2015 157.92 159.69 157.33 158.47 1,714,785 -0.34(-0.21%)
May 11, 2015 158.24 160.53 158.19 158.81 1,398,884 +0.41(+0.26%)
May 08, 2015 157.21 158.59 156.36 158.40 1,969,104 +2.60(+1.67%)
May 07, 2015 158.91 159.45 155.58 155.80 3,969,144 -4.05(-2.53%)
May 06, 2015 154.97 159.85 154.03 159.85 6,746,597 +5.65(+3.66%)
May 05, 2015 154.67 155.70 153.91 154.20 1,553,024 -1.64(-1.05%)
May 04, 2015 153.45 156.17 153.01 155.84 1,865,167 +2.61(+1.70%)
May 01, 2015 151.92 153.28 151.49 153.23 1,362,021 +2.30(+1.52%)
Apr 30, 2015 151.83 154.22 150.46 150.93 2,032,829 -0.14(-0.09%)
Apr 29, 2015 155.96 157.00 148.29 151.07 3,196,897 -3.15(-2.04%)
Apr 28, 2015 150.15 154.52 149.19 154.22 2,249,379 +3.20(+2.12%)
Apr 27, 2015 154.49 154.89 150.67 151.02 1,585,635 -3.26(-2.11%)
Apr 24, 2015 154.04 154.58 153.55 154.28 758,346 +0.08(+0.05%)
Apr 23, 2015 152.30 154.53 152.05 154.20 889,076 +1.36(+0.89%)
Apr 22, 2015 153.00 153.49 152.04 152.84 701,037 -0.04(-0.03%)
Apr 21, 2015 153.05 153.63 152.55 152.88 795,710 +0.01(+0.01%)
Apr 20, 2015 153.30 154.10 152.73 152.87 693,778 +0.39(+0.26%)
Apr 17, 2015 153.81 154.31 151.37 152.48 1,103,263 -2.45(-1.58%)
Apr 16, 2015 155.35 155.43 153.96 154.93 1,602,908 +3.63(+2.40%)
Apr 15, 2015 154.30 155.00 150.61 151.30 1,701,577 -2.95(-1.91%)
Apr 14, 2015 154.52 154.99 153.45 154.25 1,019,780 +0.74(+0.48%)
Apr 13, 2015 154.50 155.82 153.50 153.51 1,220,591 -0.41(-0.27%)
Apr 10, 2015 154.12 154.27 152.97 153.92 1,371,248 +0.43(+0.28%)
Apr 09, 2015 154.37 154.72 152.74 153.49 1,249,254 -1.15(-0.74%)
Apr 08, 2015 155.00 155.98 154.02 154.64 880,019 -0.55(-0.35%)
Apr 07, 2015 156.70 157.56 154.84 155.19 1,199,930 -0.24(-0.15%)
Apr 06, 2015 152.90 156.07 152.90 155.43 1,373,023 +1.48(+0.96%)
Apr 02, 2015 154.18 153.95 153.95 153.95 1,628,400 -0.04(-0.03%)
Apr 01, 2015 154.08 154.39 152.53 153.99 1,595,425 -0.42(-0.27%)
Mar 31, 2015 155.81 156.80 154.31 154.41 1,466,027 -2.44(-1.56%)
Mar 30, 2015 157.31 158.45 156.54 156.85 1,430,967 +0.58(+0.37%)
Mar 27, 2015 154.13 157.58 154.13 156.27 1,548,700 +3.45(+2.26%)
Mar 26, 2015 154.18 154.42 152.64 152.82 1,966,784 -1.60(-1.04%)
Mar 25, 2015 159.54 159.54 154.39 154.42 1,457,756 -3.18(-2.02%)
Mar 24, 2015 156.85 158.29 156.85 157.60 1,611,343 +0.03(+0.02%)
Mar 23, 2015 158.20 158.88 157.04 157.57 1,571,079 -0.81(-0.51%)
Mar 20, 2015 158.75 160.64 157.75 158.38 2,497,635 +1.06(+0.67%)
Mar 19, 2015 157.78 158.10 156.41 157.32 2,341,882 -0.07(-0.04%)
Mar 18, 2015 153.03 157.98 153.03 157.39 2,275,177 +4.09(+2.67%)
Mar 17, 2015 152.65 153.56 152.39 153.30 2,678,664 +0.05(+0.03%)
Mar 16, 2015 150.08 154.84 150.08 153.25 2,959,327 +3.24(+2.16%)
Mar 13, 2015 146.83 150.03 146.40 150.01 2,124,513 +2.55(+1.73%)
Mar 12, 2015 145.28 147.56 145.12 147.46 1,836,593 +3.08(+2.13%)
Mar 11, 2015 145.35 145.86 144.28 144.38 1,246,363 +0.10(+0.07%)
Mar 10, 2015 145.33 145.89 144.28 144.28 1,495,269 -2.47(-1.68%)
Mar 09, 2015 145.16 146.93 145.03 146.75 970,709 +1.59(+1.10%)
Mar 06, 2015 145.12 146.87 144.90 145.16 1,494,112 -1.69(-1.15%)
Mar 05, 2015 146.50 147.70 146.26 146.85 1,175,695 +0.30(+0.20%)
Mar 04, 2015 144.78 147.30 145.99 146.55 1,824,885 +0.56(+0.38%)
Mar 03, 2015 146.06 147.07 144.62 145.99 1,478,903 -0.94(-0.64%)
Mar 02, 2015 146.45 147.71 146.30 146.93 1,339,118 +0.48(+0.33%)
Feb 27, 2015 146.72 147.43 146.24 146.45 1,523,476 -0.27(-0.18%)
Feb 26, 2015 146.63 147.34 146.23 146.72 1,129,374 -0.25(-0.17%)
Feb 25, 2015 147.50 148.00 146.56 146.97 1,228,614 -0.31(-0.21%)
Feb 24, 2015 147.35 148.59 147.00 147.28 1,998,170 -0.07(-0.05%)
Feb 23, 2015 145.50 147.48 145.30 147.35 2,219,033 +2.76(+1.91%)
Feb 20, 2015 141.88 144.74 141.80 144.59 1,622,117 +1.94(+1.36%)
Feb 19, 2015 141.99 142.90 141.69 142.65 1,192,455 +0.81(+0.57%)
Feb 18, 2015 141.76 142.77 141.04 141.84 1,300,021 +0.08(+0.06%)
Feb 17, 2015 140.56 141.94 140.00 141.76 1,091,037 +0.71(+0.50%)
Feb 13, 2015 141.37 141.05 141.05 141.05 1,446,300 -0.95(-0.67%)
Feb 12, 2015 142.56 142.56 140.78 142.00 1,515,774 +0.51(+0.36%)
Feb 11, 2015 138.60 141.72 138.56 141.49 2,104,377 +2.75(+1.98%)
Feb 10, 2015 136.38 139.04 135.61 138.74 2,100,226 +3.86(+2.86%)
Feb 09, 2015 134.79 135.69 134.38 134.88 1,745,541 -0.81(-0.60%)
Feb 06, 2015 136.95 137.23 135.09 135.69 2,244,555 -1.54(-1.12%)
Feb 05, 2015 135.50 138.37 135.40 137.23 2,314,494 -0.42(-0.31%)
Feb 04, 2015 136.49 138.67 135.40 137.65 1,674,628 +0.69(+0.50%)
Feb 03, 2015 136.08 137.24 135.50 136.96 1,710,527 +1.46(+1.08%)
Feb 02, 2015 134.96 135.59 132.94 135.50 1,819,776 +0.54(+0.40%)
Jan 30, 2015 135.41 137.40 134.14 134.96 2,246,853 -2.14(-1.56%)
Jan 29, 2015 134.62 137.37 133.83 137.10 1,950,356 +3.52(+2.64%)
Jan 28, 2015 138.21 139.28 133.03 133.58 3,476,129 -4.20(-3.05%)
Jan 27, 2015 138.12 138.97 137.09 137.78 2,393,478 -0.92(-0.66%)
Jan 26, 2015 140.60 140.60 138.01 138.70 2,513,623 -2.07(-1.47%)
Jan 23, 2015 142.50 143.65 140.44 140.77 1,795,668 -2.09(-1.46%)
Jan 22, 2015 140.74 143.38 139.52 142.86 2,329,548 +3.18(+2.28%)
Jan 21, 2015 136.86 140.53 136.67 139.68 2,536,819 +2.55(+1.86%)
Jan 20, 2015 136.94 137.74 135.83 137.13 2,269,281 +1.12(+0.82%)
Jan 16, 2015 133.75 136.26 133.18 136.01 2,317,508 +1.92(+1.43%)
Jan 15, 2015 131.81 134.93 131.81 134.09 1,967,922 +2.28(+1.73%)
Jan 14, 2015 128.68 132.80 127.85 131.81 3,216,781 +1.53(+1.17%)
Jan 13, 2015 130.12 131.49 128.90 130.28 1,194,803 +1.45(+1.13%)
Jan 12, 2015 130.44 130.66 128.19 128.83 1,230,048 -0.97(-0.75%)
Jan 09, 2015 131.74 131.74 129.73 129.80 1,387,175 -1.75(-1.33%)
Jan 08, 2015 126.02 131.80 126.02 131.55 1,971,082 +5.99(+4.77%)
Jan 07, 2015 125.14 127.90 125.14 125.56 1,578,468 +0.62(+0.50%)
Jan 06, 2015 125.02 126.94 124.27 124.94 2,116,951 +1.68(+1.36%)
Jan 05, 2015 124.30 125.46 122.86 123.26 1,549,972 -2.20(-1.75%)
Jan 02, 2015 126.65 127.73 124.40 125.46 1,181,918 -0.21(-0.17%)
Dec 31, 2014 128.25 125.67 125.67 125.67 868,300 -2.54(-1.98%)
Dec 30, 2014 126.34 128.46 126.34 128.21 624,335 +1.14(+0.90%)
Dec 29, 2014 126.00 127.40 126.00 127.07 692,675 +0.71(+0.56%)
Dec 26, 2014 126.93 127.61 126.11 126.36 455,021 -0.57(-0.45%)
Dec 24, 2014 127.10 126.93 126.93 126.93 443,700 -0.01(-0.01%)
Dec 23, 2014 129.00 129.17 126.87 126.94 1,269,070 -1.53(-1.19%)
Dec 22, 2014 127.94 128.67 127.05 128.47 666,555 +0.52(+0.41%)
Dec 19, 2014 127.90 129.34 127.54 127.95 1,862,009 +0.24(+0.19%)
Dec 18, 2014 125.76 127.83 124.29 127.71 1,668,868 +4.00(+3.23%)
Dec 17, 2014 122.02 124.50 121.80 123.71 1,499,224 +2.39(+1.97%)
Dec 16, 2014 122.34 124.89 121.22 121.32 1,368,957 -0.90(-0.74%)
Dec 15, 2014 123.88 124.26 121.26 122.22 1,350,489 -0.43(-0.35%)
Dec 12, 2014 124.02 125.96 122.61 122.65 1,286,375 -2.75(-2.19%)
Dec 11, 2014 123.96 126.19 123.78 125.40 1,316,917 +1.71(+1.38%)
Dec 10, 2014 126.14 126.61 123.62 123.69 1,303,688 -2.97(-2.34%)
Dec 09, 2014 124.89 126.80 123.86 126.66 980,834 +0.32(+0.25%)
Dec 08, 2014 128.21 128.37 126.09 126.34 1,088,779 -1.57(-1.23%)
Dec 05, 2014 126.98 128.64 126.79 127.91 1,110,886 +0.27(+0.21%)
Dec 04, 2014 128.39 129.49 126.56 127.64 1,694,585 -1.52(-1.18%)
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.