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 31, 2016 131.25 132.49 130.44 132.16 2,311,158 +1.46(+1.12%)
May 27, 2016 130.10 130.70 130.70 130.70 1,579,500 +1.09(+0.84%)
May 26, 2016 131.46 131.54 129.27 129.61 1,651,753 -1.35(-1.03%)
May 25, 2016 129.20 131.38 128.76 130.96 4,254,912 +2.48(+1.93%)
May 24, 2016 133.04 134.21 128.39 128.48 5,836,320 -4.70(-3.53%)
May 23, 2016 134.70 135.11 132.91 133.18 2,198,089 -2.55(-1.88%)
May 20, 2016 134.62 135.99 133.82 135.73 1,085,829 +1.94(+1.45%)
May 19, 2016 135.38 137.01 133.38 133.79 1,353,707 -2.29(-1.68%)
May 18, 2016 136.18 137.24 134.96 136.08 970,615 -0.13(-0.10%)
May 17, 2016 137.85 137.85 134.86 136.21 1,355,757 -1.02(-0.74%)
May 16, 2016 135.41 137.45 134.84 137.23 986,179 +1.72(+1.27%)
May 13, 2016 136.18 137.20 134.77 135.51 1,385,489 -0.57(-0.42%)
May 12, 2016 139.84 140.20 135.15 136.08 2,177,368 -3.49(-2.50%)
May 11, 2016 140.03 141.75 139.42 139.57 1,805,075 -0.59(-0.42%)
May 10, 2016 138.79 140.41 138.50 140.16 1,129,692 +1.72(+1.24%)
May 09, 2016 136.96 138.73 136.65 138.44 1,179,914 +1.19(+0.87%)
May 06, 2016 136.79 138.55 135.85 137.25 1,286,743 +0.18(+0.13%)
May 05, 2016 138.73 139.53 136.46 137.07 1,710,565 -1.66(-1.20%)
May 04, 2016 138.51 139.27 136.75 138.73 2,641,499 -2.69(-1.90%)
May 03, 2016 139.90 142.33 139.90 141.42 1,232,477 +0.94(+0.67%)
May 02, 2016 141.68 142.00 139.72 140.48 1,612,773 -0.29(-0.21%)
Apr 29, 2016 142.68 142.68 139.33 140.77 1,579,136 -3.23(-2.24%)
Apr 28, 2016 145.05 146.40 143.61 144.00 1,361,949 -0.76(-0.53%)
Apr 27, 2016 146.15 146.82 140.99 144.76 2,523,281 -2.31(-1.57%)
Apr 26, 2016 145.52 147.18 145.29 147.07 1,627,491 +0.98(+0.67%)
Apr 25, 2016 146.84 148.00 145.15 146.09 1,250,798 -1.43(-0.97%)
Apr 22, 2016 146.40 147.99 146.00 147.52 1,229,699 +1.61(+1.10%)
Apr 21, 2016 145.27 146.50 144.82 145.91 1,262,989 +0.39(+0.27%)
Apr 20, 2016 144.51 146.30 143.42 145.52 1,615,003 +1.12(+0.78%)
Apr 19, 2016 143.76 144.58 142.74 144.40 1,726,352 +1.81(+1.27%)
Apr 18, 2016 142.78 143.10 142.05 142.59 1,137,538 -0.32(-0.22%)
Apr 15, 2016 143.05 143.25 141.85 142.91 1,420,145 -0.30(-0.21%)
Apr 14, 2016 143.16 143.72 141.50 143.21 1,402,016 -0.34(-0.24%)
Apr 13, 2016 143.58 144.92 142.50 143.55 1,179,658 +0.68(+0.48%)
Apr 12, 2016 141.07 143.44 140.83 142.87 1,142,375 +1.97(+1.40%)
Apr 11, 2016 144.32 145.00 140.72 140.90 1,175,947 -2.84(-1.98%)
Apr 08, 2016 144.37 144.99 142.53 143.74 1,584,661 +0.32(+0.22%)
Apr 07, 2016 143.67 144.57 142.50 143.42 1,524,962 -1.45(-1.00%)
Apr 06, 2016 143.32 144.99 142.91 144.87 2,447,597 +1.53(+1.07%)
Apr 05, 2016 144.81 145.88 143.14 143.34 2,115,176 -3.92(-2.66%)
Apr 04, 2016 141.79 147.43 141.29 147.26 3,195,181 +5.41(+3.81%)
Apr 01, 2016 138.54 141.91 137.83 141.85 1,633,222 +2.86(+2.06%)
Mar 31, 2016 139.61 140.30 137.65 138.99 1,375,809 -0.98(-0.70%)
Mar 30, 2016 141.03 141.41 139.75 139.97 984,462 -0.31(-0.22%)
Mar 29, 2016 139.77 140.56 138.60 140.28 1,490,377 +0.72(+0.52%)
Mar 28, 2016 139.94 140.79 138.98 139.56 993,670 -0.41(-0.29%)
Mar 24, 2016 138.57 139.97 139.97 139.97 1,273,800 +0.47(+0.34%)
Mar 23, 2016 141.74 141.86 139.04 139.50 1,652,082 -1.37(-0.97%)
Mar 22, 2016 139.50 141.65 138.95 140.87 1,560,227 +0.87(+0.62%)
Mar 21, 2016 142.03 142.35 138.48 140.00 1,217,458 -2.68(-1.88%)
Mar 18, 2016 140.84 144.11 140.53 142.68 1,761,917 +2.33(+1.66%)
Mar 17, 2016 143.67 144.00 138.86 140.35 1,609,341 -3.16(-2.20%)
Mar 16, 2016 142.31 144.00 141.51 143.51 1,358,214 +1.20(+0.84%)
Mar 15, 2016 142.90 143.88 141.70 142.31 1,508,354 -1.86(-1.29%)
Mar 14, 2016 142.67 144.69 141.75 144.17 1,699,508 +1.07(+0.75%)
Mar 11, 2016 138.40 143.21 138.37 143.10 2,000,173 +5.29(+3.84%)
Mar 10, 2016 135.41 139.60 134.65 137.81 2,099,655 +3.27(+2.43%)
Mar 09, 2016 133.13 134.76 132.30 134.54 1,240,166 +2.06(+1.55%)
Mar 08, 2016 131.70 133.98 131.61 132.48 1,241,725 -0.72(-0.54%)
Mar 07, 2016 131.09 133.24 130.70 133.20 1,124,671 +0.85(+0.64%)
Mar 04, 2016 132.42 132.88 131.28 132.35 1,286,520 -0.62(-0.47%)
Mar 03, 2016 133.25 133.50 130.25 132.97 1,524,864 -1.12(-0.84%)
Mar 02, 2016 132.06 134.12 131.22 134.09 1,569,253 +2.29(+1.74%)
Mar 01, 2016 131.87 132.17 130.34 131.80 1,576,634 +1.11(+0.85%)
Feb 29, 2016 131.86 133.62 130.68 130.69 1,476,146 -1.81(-1.37%)
Feb 26, 2016 132.55 133.85 131.88 132.50 1,325,930 +0.27(+0.20%)
Feb 25, 2016 130.63 132.24 129.92 132.23 1,316,776 +1.48(+1.13%)
Feb 24, 2016 130.94 131.07 128.95 130.75 1,121,797 -0.52(-0.40%)
Feb 23, 2016 131.90 133.88 130.81 131.27 1,519,927 -0.90(-0.68%)
Feb 22, 2016 128.12 132.48 128.00 132.17 1,735,165 +4.94(+3.88%)
Feb 19, 2016 127.58 129.13 126.54 127.23 1,358,976 -0.79(-0.62%)
Feb 18, 2016 127.66 129.49 127.53 128.02 1,415,790 +0.46(+0.36%)
Feb 17, 2016 125.00 127.71 124.80 127.56 1,441,798 +2.73(+2.19%)
Feb 16, 2016 122.37 124.97 122.17 124.83 1,439,555 +3.28(+2.70%)
Feb 12, 2016 120.52 121.55 121.55 121.55 1,102,300 +1.57(+1.31%)
Feb 11, 2016 119.80 121.15 118.82 119.98 1,929,270 -1.49(-1.23%)
Feb 10, 2016 120.51 123.16 119.76 121.47 1,074,278 +1.65(+1.38%)
Feb 09, 2016 117.05 121.75 115.74 119.82 2,791,846 +2.60(+2.22%)
Feb 08, 2016 122.10 122.50 115.63 117.22 3,280,092 -6.16(-4.99%)
Feb 05, 2016 126.63 127.09 122.77 123.38 1,366,091 -3.26(-2.57%)
Feb 04, 2016 126.00 127.49 122.78 126.64 2,299,056 -0.19(-0.15%)
Feb 03, 2016 127.62 127.70 123.48 126.83 2,661,425 -0.18(-0.14%)
Feb 02, 2016 129.17 129.89 125.78 127.01 2,251,836 -2.71(-2.09%)
Feb 01, 2016 131.62 132.44 129.22 129.72 1,704,034 -0.77(-0.59%)
Jan 29, 2016 127.78 130.53 127.09 130.49 2,383,581 +4.07(+3.22%)
Jan 28, 2016 131.09 133.08 126.42 126.42 3,195,489 -4.81(-3.67%)
Jan 27, 2016 134.84 136.10 129.75 131.23 3,647,148 -6.53(-4.74%)
Jan 26, 2016 138.53 139.71 136.59 137.76 1,879,426 -0.91(-0.66%)
Jan 25, 2016 141.75 141.75 137.67 138.67 1,944,916 -2.73(-1.93%)
Jan 22, 2016 140.09 141.80 138.91 141.40 1,681,593 +2.62(+1.89%)
Jan 21, 2016 137.15 140.49 137.01 138.78 2,023,278 +1.29(+0.94%)
Jan 20, 2016 135.49 139.08 131.71 137.49 3,338,301 +0.64(+0.47%)
Jan 19, 2016 136.67 137.90 133.81 136.85 2,301,438 +1.86(+1.38%)
Jan 15, 2016 134.62 134.99 134.99 134.99 2,426,400 -3.11(-2.25%)
Jan 14, 2016 134.79 139.24 133.86 138.10 2,271,211 +3.96(+2.95%)
Jan 13, 2016 135.62 137.17 133.08 134.14 2,171,298 -1.46(-1.08%)
Jan 12, 2016 130.50 136.52 130.00 135.60 2,540,084 +7.24(+5.64%)
Jan 11, 2016 132.12 132.99 127.58 128.36 1,729,714 -3.77(-2.85%)
Jan 08, 2016 135.49 136.51 131.79 132.13 1,544,899 -3.30(-2.44%)
Jan 07, 2016 136.12 137.82 134.63 135.43 1,596,783 -2.36(-1.71%)
Jan 06, 2016 139.62 140.48 136.90 137.79 1,635,860 -3.45(-2.44%)
Jan 05, 2016 139.85 141.94 139.03 141.24 1,840,998 +2.03(+1.46%)
Jan 04, 2016 137.66 139.43 137.01 139.21 1,769,799 -0.23(-0.16%)
Dec 31, 2015 140.12 139.44 139.44 139.44 706,700 -1.52(-1.08%)
Dec 30, 2015 141.87 142.49 140.76 140.96 470,387 -0.89(-0.63%)
Dec 29, 2015 140.52 142.28 140.52 141.85 669,424 +1.82(+1.30%)
Dec 28, 2015 140.28 140.51 139.01 140.03 481,051 -0.53(-0.38%)
Dec 24, 2015 140.68 140.56 140.56 140.56 357,500 +0.05(+0.04%)
Dec 23, 2015 140.47 141.08 139.58 140.51 901,724 +0.32(+0.23%)
Dec 22, 2015 140.10 140.88 138.00 140.19 1,780,359 +0.66(+0.47%)
Dec 21, 2015 138.10 140.62 137.70 139.53 1,393,774 +1.78(+1.29%)
Dec 18, 2015 139.00 139.83 137.75 137.75 1,934,763 -1.26(-0.91%)
Dec 17, 2015 137.70 140.49 137.25 139.01 1,631,774 +1.23(+0.89%)
Dec 16, 2015 136.31 138.12 135.54 137.78 1,457,956 +2.76(+2.04%)
Dec 15, 2015 136.23 137.30 134.03 135.02 1,528,988 -0.51(-0.38%)
Dec 14, 2015 136.23 137.00 134.16 135.53 1,356,846 -0.25(-0.18%)
Dec 11, 2015 134.00 137.48 134.00 135.78 2,629,011 +0.94(+0.70%)
Dec 10, 2015 132.03 135.20 131.33 134.84 1,687,002 +2.38(+1.80%)
Dec 09, 2015 130.80 133.96 130.46 132.46 2,050,663 +0.86(+0.65%)
Dec 08, 2015 132.00 133.45 130.55 131.60 3,459,692 -1.18(-0.89%)
Dec 07, 2015 133.52 133.52 131.13 132.78 1,970,697 +0.03(+0.02%)
Dec 04, 2015 129.41 133.18 129.28 132.75 1,551,070 +3.32(+2.57%)
Dec 03, 2015 132.78 133.81 129.04 129.43 2,837,560 -3.49(-2.63%)
Dec 02, 2015 135.38 137.14 132.45 132.92 5,880,539 -2.90(-2.14%)
Dec 01, 2015 131.11 135.98 130.32 135.82 2,277,683 +5.44(+4.17%)
Nov 30, 2015 131.22 131.58 130.10 130.38 2,315,557 -0.84(-0.64%)
Nov 27, 2015 131.60 132.29 130.17 131.22 554,860 +0.22(+0.17%)
Nov 25, 2015 131.50 131.00 131.00 131.00 1,641,100 -0.63(-0.48%)
Nov 24, 2015 130.81 131.88 129.76 131.63 2,028,959 +0.50(+0.38%)
Nov 23, 2015 131.67 133.92 131.03 131.13 1,511,346 -0.16(-0.12%)
Nov 20, 2015 128.17 132.00 128.03 131.29 2,765,550 +3.43(+2.68%)
Nov 19, 2015 130.52 131.99 126.25 127.86 5,775,078 -9.44(-6.88%)
Nov 18, 2015 136.30 137.66 134.65 137.30 1,799,997 +1.05(+0.77%)
Nov 17, 2015 134.68 138.20 134.05 136.25 1,533,803 +1.19(+0.88%)
Nov 16, 2015 132.76 135.27 132.76 135.06 1,028,003 +2.51(+1.89%)
Nov 13, 2015 133.32 134.50 132.00 132.55 1,784,887 -0.88(-0.66%)
Nov 12, 2015 134.36 135.67 133.26 133.43 1,751,855 -0.76(-0.57%)
Nov 11, 2015 136.02 136.02 133.95 134.19 1,751,172 -1.08(-0.80%)
Nov 10, 2015 133.77 135.91 133.54 135.27 1,320,614 +1.50(+1.12%)
Nov 09, 2015 133.49 134.31 131.95 133.77 2,552,443 -0.21(-0.16%)
Nov 06, 2015 134.98 135.84 132.46 133.98 2,074,353 -2.06(-1.51%)
Nov 05, 2015 135.51 136.44 133.79 136.04 1,847,295 +0.70(+0.52%)
Nov 04, 2015 138.00 138.04 133.09 135.34 3,192,761 -1.71(-1.25%)
Nov 03, 2015 139.10 140.17 135.53 137.05 1,982,009 -2.81(-2.01%)
Nov 02, 2015 139.00 140.52 137.72 139.86 1,802,467 +0.71(+0.51%)
Oct 30, 2015 141.92 141.92 139.03 139.15 2,132,626 -2.19(-1.55%)
Oct 29, 2015 140.85 142.71 140.40 141.34 2,397,849 -0.46(-0.32%)
Oct 28, 2015 141.00 144.98 134.74 141.80 5,090,932 -2.89(-2.00%)
Oct 27, 2015 141.33 146.10 141.33 144.69 2,727,698 +2.95(+2.08%)
Oct 26, 2015 140.96 142.34 139.54 141.74 1,991,908 +0.79(+0.56%)
Oct 23, 2015 140.08 143.28 139.28 140.95 3,150,515 +1.54(+1.10%)
Oct 22, 2015 142.25 143.14 135.24 139.41 5,605,629 -3.38(-2.37%)
Oct 21, 2015 149.31 149.38 138.75 142.79 3,642,170 -5.45(-3.68%)
Oct 20, 2015 148.98 149.50 147.44 148.24 945,466 -0.57(-0.38%)
Oct 19, 2015 146.35 149.37 146.35 148.81 1,308,135 +1.76(+1.20%)
Oct 16, 2015 146.86 147.75 145.88 147.05 1,494,443 +1.82(+1.25%)
Oct 15, 2015 143.13 145.56 137.11 145.23 3,427,045 +1.88(+1.31%)
Oct 14, 2015 146.28 147.87 142.25 143.35 1,579,299 -3.18(-2.17%)
Oct 13, 2015 143.71 149.87 143.50 146.53 2,288,156 +2.67(+1.86%)
Oct 12, 2015 141.00 143.88 140.59 143.86 1,417,997 +3.37(+2.40%)
Oct 09, 2015 137.15 141.32 137.15 140.49 1,951,461 +3.16(+2.30%)
Oct 08, 2015 139.22 139.38 136.18 137.33 1,998,384 -2.08(-1.49%)
Oct 07, 2015 139.95 139.99 135.25 139.41 3,364,816 -0.05(-0.04%)
Oct 06, 2015 142.88 142.92 138.19 139.46 1,621,667 -3.39(-2.37%)
Oct 05, 2015 142.89 143.96 142.02 142.85 1,499,347 +1.00(+0.70%)
Oct 02, 2015 138.00 141.87 136.71 141.85 1,429,211 +2.91(+2.09%)
Oct 01, 2015 140.31 140.68 137.00 138.94 2,142,642 -1.06(-0.76%)
Sep 30, 2015 138.90 141.43 138.39 140.00 1,812,560 +2.28(+1.66%)
Sep 29, 2015 136.50 139.83 135.14 137.72 2,699,886 +1.41(+1.03%)
Sep 28, 2015 141.21 142.03 134.62 136.31 2,941,086 -5.60(-3.95%)
Sep 25, 2015 148.02 148.43 140.87 141.91 2,209,842 -5.15(-3.50%)
Sep 24, 2015 147.52 149.98 144.79 147.06 1,875,523 -2.22(-1.49%)
Sep 23, 2015 148.24 150.41 147.80 149.28 1,533,168 +0.62(+0.42%)
Sep 22, 2015 148.01 149.85 147.06 148.66 1,832,013 -0.91(-0.61%)
Sep 21, 2015 148.67 149.78 147.02 149.57 2,085,484 +2.71(+1.85%)
Sep 18, 2015 148.79 149.49 146.23 146.86 2,662,382 -3.41(-2.27%)
Sep 17, 2015 151.98 152.44 148.32 150.27 2,275,367 -0.88(-0.58%)
Sep 16, 2015 148.62 151.91 148.60 151.15 1,762,392 +2.91(+1.96%)
Sep 15, 2015 147.66 148.62 145.57 148.24 1,465,779 +2.37(+1.62%)
Sep 14, 2015 147.44 147.80 145.39 145.87 1,600,885 -1.22(-0.83%)
Sep 11, 2015 147.75 147.75 143.01 147.09 1,582,659 +3.15(+2.19%)
Sep 10, 2015 145.11 146.28 143.76 143.94 2,030,540 -1.66(-1.14%)
Sep 09, 2015 147.27 147.96 145.17 145.60 2,346,216 -0.83(-0.57%)
Sep 08, 2015 143.49 146.55 142.74 146.43 2,216,132 +4.38(+3.08%)
Sep 04, 2015 140.84 142.05 142.05 142.05 2,201,000 -0.90(-0.63%)
Sep 03, 2015 140.81 143.94 140.57 142.95 2,722,172 +2.48(+1.77%)
Sep 02, 2015 139.05 140.50 137.62 140.47 2,357,855 +2.41(+1.75%)
Sep 01, 2015 138.49 139.75 137.03 138.06 3,342,880 -2.99(-2.12%)
Aug 31, 2015 140.09 143.69 139.95 141.05 3,228,491 +0.49(+0.35%)
Aug 28, 2015 141.77 142.24 139.09 140.56 2,018,494 -1.60(-1.13%)
Aug 27, 2015 143.00 144.37 139.44 142.16 2,274,006 +0.00(+0.00%)
Aug 26, 2015 140.26 142.31 138.32 142.16 2,606,054 +4.02(+2.91%)
Aug 25, 2015 142.51 143.86 137.94 138.14 2,623,509 -2.54(-1.81%)
Aug 24, 2015 138.89 145.53 136.04 140.68 4,219,211 -5.94(-4.05%)
Aug 21, 2015 145.67 147.50 144.77 146.62 3,783,623 -1.24(-0.84%)
Aug 20, 2015 150.54 151.62 147.72 147.86 1,939,650 -4.09(-2.69%)
Aug 19, 2015 152.43 152.87 150.78 151.95 1,354,901 -1.35(-0.88%)
Aug 18, 2015 152.18 154.50 151.87 153.30 1,996,937 +1.40(+0.92%)
Aug 17, 2015 149.39 152.25 149.27 151.90 1,860,194 +2.60(+1.74%)
Aug 14, 2015 149.69 150.45 148.44 149.30 1,687,575 -0.39(-0.26%)
Aug 13, 2015 149.97 150.61 148.45 149.69 1,548,104 +0.22(+0.15%)
Aug 12, 2015 151.58 152.00 148.80 149.47 2,005,484 -2.95(-1.94%)
Aug 11, 2015 152.00 152.76 151.43 152.42 1,153,541 +0.09(+0.06%)
Aug 10, 2015 152.60 153.77 152.20 152.33 997,835 -0.30(-0.20%)
Aug 07, 2015 152.29 153.00 151.89 152.63 1,864,580 +0.19(+0.12%)
Aug 06, 2015 154.72 155.95 152.18 152.44 1,423,151 -2.51(-1.62%)
Aug 05, 2015 153.44 155.01 152.38 154.95 2,222,908 +2.45(+1.61%)
Aug 04, 2015 153.80 154.00 151.77 152.50 1,448,788 -0.28(-0.18%)
Aug 03, 2015 154.28 155.27 152.05 152.78 1,868,093 -1.49(-0.97%)
Jul 31, 2015 155.86 156.12 153.64 154.27 2,615,967 -0.62(-0.40%)
Jul 30, 2015 156.03 157.05 152.62 154.89 3,408,137 -0.38(-0.24%)
Jul 29, 2015 155.85 157.00 151.73 155.27 3,495,204 +1.07(+0.69%)
Jul 28, 2015 152.43 155.00 151.00 154.20 3,245,621 +2.70(+1.78%)
Jul 27, 2015 150.80 152.03 149.89 151.50 2,481,103 +0.64(+0.42%)
Jul 24, 2015 152.31 154.15 148.78 150.86 4,747,591 -4.35(-2.80%)
Jul 23, 2015 156.60 157.12 154.01 155.21 2,284,381 +0.11(+0.07%)
Jul 22, 2015 155.61 156.79 154.77 155.10 1,092,233 -0.68(-0.44%)
Jul 21, 2015 156.35 157.00 154.39 155.78 1,448,557 -0.81(-0.52%)
Jul 20, 2015 158.56 158.84 154.50 156.59 2,109,669 -2.00(-1.26%)
Jul 17, 2015 157.67 158.61 157.05 158.59 1,469,595 +0.99(+0.63%)
Jul 16, 2015 159.43 160.06 157.01 157.60 1,551,337 -2.00(-1.25%)
Jul 15, 2015 160.10 161.80 158.82 159.60 1,292,624 -0.37(-0.23%)
Jul 14, 2015 156.57 160.81 156.41 159.97 1,823,305 +3.52(+2.25%)
Jul 13, 2015 160.20 160.82 155.07 156.45 2,716,201 -3.28(-2.05%)
Jul 10, 2015 159.67 161.00 159.30 159.73 1,539,064 +1.15(+0.73%)
Jul 09, 2015 161.29 161.98 158.58 158.58 1,675,266 -0.81(-0.51%)
Jul 08, 2015 159.50 160.55 159.00 159.39 1,312,481 -0.94(-0.59%)
Jul 07, 2015 162.49 162.66 158.09 160.33 2,611,148 -1.27(-0.79%)
Jul 06, 2015 160.82 162.43 157.37 161.60 2,772,791 -1.54(-0.94%)
Jul 02, 2015 165.79 163.14 163.14 163.14 1,559,200 -2.08(-1.26%)
Jul 01, 2015 165.62 165.93 164.02 165.22 1,140,648 +1.08(+0.66%)
Jun 30, 2015 163.80 165.85 163.69 164.14 1,791,623 +1.08(+0.66%)
Jun 29, 2015 165.25 165.38 162.44 163.06 2,083,716 -1.62(-0.98%)
Jun 26, 2015 170.53 171.00 164.68 164.68 4,343,151 -5.66(-3.32%)
Jun 25, 2015 167.73 170.58 165.90 170.34 2,724,649 +2.37(+1.41%)
Jun 24, 2015 170.06 170.91 167.47 167.97 1,915,636 -2.03(-1.19%)
Jun 23, 2015 170.74 170.74 162.02 170.00 3,527,588 -1.04(-0.61%)
Jun 22, 2015 170.50 173.59 168.72 171.04 5,005,951 +5.98(+3.62%)
Jun 19, 2015 165.10 165.86 164.45 165.06 1,326,890 -0.18(-0.11%)
Jun 18, 2015 165.49 167.06 164.95 165.24 1,275,588 +0.08(+0.05%)
Jun 17, 2015 167.50 167.98 164.60 165.16 1,170,005 -1.69(-1.01%)
Jun 16, 2015 164.31 167.85 164.26 166.85 1,505,708 +2.39(+1.45%)
Jun 15, 2015 161.45 166.53 160.75 164.46 3,500,529 +3.75(+2.33%)
Jun 12, 2015 163.31 163.80 160.65 160.71 1,567,478 -3.26(-1.99%)
Jun 11, 2015 164.53 165.33 163.74 163.97 1,200,762 -0.40(-0.24%)
Jun 10, 2015 163.13 164.56 162.43 164.37 1,146,011 +1.78(+1.09%)
Jun 09, 2015 162.34 162.94 161.80 162.59 1,080,879 +0.70(+0.43%)
Jun 08, 2015 162.54 163.90 161.71 161.89 1,097,377 -0.93(-0.57%)
Jun 05, 2015 161.40 163.38 159.65 162.82 1,367,340 +1.37(+0.85%)
Jun 04, 2015 162.54 163.45 160.97 161.45 1,174,138 -2.31(-1.41%)
Jun 03, 2015 164.45 165.11 162.23 163.76 2,181,874 -0.38(-0.23%)
Jun 02, 2015 167.46 168.22 164.01 164.14 1,910,020 -3.93(-2.34%)
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.