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 28, 2021 398.29 399.73 396.45 398.22 996,590 +0.38(+0.10%)
May 27, 2021 396.64 397.99 392.57 397.84 1,945,471 +2.95(+0.75%)
May 26, 2021 394.90 396.51 390.24 394.89 1,116,880 -0.26(-0.07%)
May 25, 2021 394.82 395.80 391.73 395.15 919,471 +0.81(+0.21%)
May 24, 2021 398.02 398.90 392.90 394.34 848,160 -1.74(-0.44%)
May 21, 2021 392.87 400.04 392.52 396.08 723,440 +4.95(+1.27%)
May 20, 2021 393.01 394.69 390.40 391.13 1,043,450 -2.30(-0.58%)
May 19, 2021 392.77 394.29 389.14 393.43 769,788 -0.01(-0.00%)
May 18, 2021 394.00 396.04 390.30 393.44 860,195 -0.22(-0.06%)
May 17, 2021 394.26 395.64 392.19 393.66 562,146 -0.27(-0.07%)
May 14, 2021 397.49 398.93 392.45 393.93 677,314 -1.52(-0.38%)
May 13, 2021 390.80 398.75 389.36 395.45 1,003,320 +5.28(+1.35%)
May 12, 2021 393.78 395.79 388.84 390.17 1,437,404 -4.32(-1.10%)
May 11, 2021 402.93 403.01 391.83 394.49 784,460 -7.41(-1.84%)
May 10, 2021 397.82 406.00 397.82 401.90 988,955 +5.33(+1.34%)
May 07, 2021 388.38 397.68 388.38 396.57 800,663 +7.85(+2.02%)
May 06, 2021 390.02 393.60 386.54 388.72 1,243,734 -0.40(-0.10%)
May 05, 2021 390.20 392.37 387.24 389.12 1,247,278 -2.55(-0.65%)
May 04, 2021 385.93 393.31 384.39 391.67 1,336,058 +5.09(+1.32%)
May 03, 2021 383.43 389.31 382.08 386.58 940,476 +7.19(+1.90%)
Apr 30, 2021 382.45 383.05 377.11 379.39 1,031,700 -3.64(-0.95%)
Apr 29, 2021 377.59 383.21 377.59 383.03 780,565 +7.75(+2.07%)
Apr 28, 2021 377.52 379.49 372.90 375.28 800,651 -1.58(-0.42%)
Apr 27, 2021 375.76 377.70 373.66 376.86 800,745 -0.65(-0.17%)
Apr 26, 2021 382.09 383.25 377.21 377.51 900,751 -4.44(-1.16%)
Apr 23, 2021 378.39 383.87 376.26 381.95 903,500 +2.17(+0.57%)
Apr 22, 2021 384.64 385.35 378.64 379.78 1,142,983 -5.06(-1.31%)
Apr 21, 2021 381.92 386.74 377.85 384.84 2,045,444 +2.96(+0.78%)
Apr 20, 2021 379.38 386.78 378.07 381.88 1,988,465 +2.22(+0.58%)
Apr 19, 2021 375.45 379.84 374.46 379.66 1,084,462 +4.04(+1.08%)
Apr 16, 2021 373.97 376.54 371.19 375.62 899,300 +3.02(+0.81%)
Apr 15, 2021 364.45 374.68 364.45 372.60 1,350,318 +9.98(+2.75%)
Apr 14, 2021 360.48 363.89 359.26 362.62 663,177 +3.60(+1.00%)
Apr 13, 2021 358.97 361.85 357.75 359.02 688,975 -0.40(-0.11%)
Apr 12, 2021 360.16 363.10 358.52 359.42 788,179 -1.59(-0.44%)
Apr 09, 2021 354.68 361.33 353.53 361.01 833,500 +8.12(+2.30%)
Apr 08, 2021 350.95 355.19 350.95 352.89 662,994 +0.70(+0.20%)
Apr 07, 2021 351.79 353.75 350.46 352.19 857,810 -0.08(-0.02%)
Apr 06, 2021 354.00 354.48 349.05 352.27 963,181 -2.62(-0.74%)
Apr 05, 2021 356.45 359.39 354.10 354.89 883,365 +1.13(+0.32%)
Apr 01, 2021 359.93 360.00 351.88 353.76 1,262,400 -5.19(-1.45%)
Mar 31, 2021 363.21 365.87 358.21 358.95 1,414,245 -5.14(-1.41%)
Mar 30, 2021 368.84 370.00 362.58 364.09 1,390,251 -5.28(-1.43%)
Mar 29, 2021 369.97 379.13 368.42 369.37 1,395,338 -1.94(-0.52%)
Mar 26, 2021 367.69 372.25 365.18 371.31 1,433,100 +4.44(+1.21%)
Mar 25, 2021 361.47 367.91 356.47 366.87 1,725,922 +6.00(+1.66%)
Mar 24, 2021 351.03 362.29 351.03 360.87 2,090,323 +9.04(+2.57%)
Mar 23, 2021 351.25 354.44 348.46 351.83 1,232,033 +0.69(+0.20%)
Mar 22, 2021 352.84 352.84 345.34 351.14 1,448,556 -2.99(-0.84%)
Mar 19, 2021 352.23 359.14 348.90 354.13 2,962,700 +0.81(+0.23%)
Mar 18, 2021 340.96 353.33 340.86 353.32 1,570,840 +11.40(+3.33%)
Mar 17, 2021 344.56 345.24 340.52 341.92 1,422,080 -1.65(-0.48%)
Mar 16, 2021 341.11 344.27 338.44 343.57 1,318,923 +0.76(+0.22%)
Mar 15, 2021 343.14 344.29 336.49 342.81 1,366,301 +1.09(+0.32%)
Mar 12, 2021 336.60 343.12 335.20 341.72 1,281,300 +6.70(+2.00%)
Mar 11, 2021 333.22 338.00 330.85 335.02 997,760 +1.49(+0.45%)
Mar 10, 2021 335.48 337.74 329.75 333.53 957,826 -0.25(-0.07%)
Mar 09, 2021 339.21 344.17 333.33 333.78 1,286,511 -5.81(-1.71%)
Mar 08, 2021 334.50 342.29 332.29 339.59 1,498,189 +5.99(+1.80%)
Mar 05, 2021 323.72 335.78 322.75 333.60 1,766,400 +12.11(+3.77%)
Mar 04, 2021 317.84 325.71 315.11 321.49 1,967,376 +6.78(+2.15%)
Mar 03, 2021 310.00 318.74 309.14 314.71 1,095,021 +3.05(+0.98%)
Mar 02, 2021 309.97 316.61 308.65 311.66 1,328,088 +0.18(+0.06%)
Mar 01, 2021 307.66 315.98 306.36 311.48 1,469,662 +8.29(+2.73%)
Feb 26, 2021 302.27 313.85 301.52 303.19 2,003,900 +2.95(+0.98%)
Feb 25, 2021 306.00 308.52 298.60 300.24 1,291,852 -5.55(-1.81%)
Feb 24, 2021 302.05 306.96 301.27 305.79 1,022,248 +1.21(+0.40%)
Feb 23, 2021 298.09 307.90 296.34 304.58 2,081,059 +8.89(+3.01%)
Feb 22, 2021 292.78 297.18 290.86 295.69 1,010,817 +0.72(+0.24%)
Feb 19, 2021 296.92 297.80 291.16 294.97 1,056,000 -1.36(-0.46%)
Feb 18, 2021 288.93 298.45 288.93 296.33 1,351,928 +6.08(+2.09%)
Feb 17, 2021 288.73 295.47 288.32 290.25 993,983 +0.63(+0.22%)
Feb 16, 2021 293.40 293.84 288.48 289.62 1,177,997 -1.06(-0.36%)
Feb 12, 2021 292.05 293.01 287.40 290.68 1,087,000 -2.16(-0.74%)
Feb 11, 2021 299.08 301.66 291.81 292.84 1,097,682 -5.33(-1.79%)
Feb 10, 2021 299.57 302.42 297.96 298.17 1,090,440 -0.53(-0.18%)
Feb 09, 2021 287.50 299.42 286.81 298.70 2,073,945 +11.00(+3.82%)
Feb 08, 2021 292.08 292.68 286.04 287.70 1,435,920 -3.15(-1.08%)
Feb 05, 2021 297.03 297.88 288.20 290.85 1,478,000 -3.51(-1.19%)
Feb 04, 2021 299.00 300.47 293.60 294.36 1,317,250 -4.00(-1.34%)
Feb 03, 2021 297.13 300.17 293.52 298.36 1,196,780 -0.63(-0.21%)
Feb 02, 2021 296.40 306.25 296.12 298.99 1,924,287 +6.43(+2.20%)
Feb 01, 2021 298.97 302.44 291.60 292.56 1,689,165 -4.42(-1.49%)
Jan 29, 2021 298.40 301.30 292.17 296.98 1,659,800 -3.53(-1.17%)
Jan 28, 2021 294.67 306.01 292.26 300.51 1,767,014 +10.34(+3.56%)
Jan 27, 2021 303.00 308.77 288.01 290.17 3,045,674 -22.35(-7.15%)
Jan 26, 2021 317.60 318.30 309.85 312.52 1,221,710 -2.85(-0.90%)
Jan 25, 2021 313.47 315.97 311.65 315.37 860,889 +1.28(+0.41%)
Jan 22, 2021 320.51 321.30 313.96 314.09 969,400 -7.61(-2.37%)
Jan 21, 2021 320.95 325.34 319.12 321.70 993,657 +0.18(+0.06%)
Jan 20, 2021 323.34 323.50 317.51 321.52 1,155,651 -2.17(-0.67%)
Jan 19, 2021 330.00 330.87 323.11 323.69 954,851 -2.73(-0.84%)
Jan 15, 2021 322.52 327.21 319.38 326.42 1,166,500 +3.90(+1.21%)
Jan 14, 2021 331.90 333.00 321.71 322.52 1,320,685 -7.91(-2.39%)
Jan 13, 2021 334.47 335.58 329.27 330.43 911,624 -4.35(-1.30%)
Jan 12, 2021 337.30 340.36 333.96 334.78 906,515 -3.99(-1.18%)
Jan 11, 2021 335.45 340.98 335.45 338.77 942,133 +1.69(+0.50%)
Jan 08, 2021 338.19 340.67 332.71 337.08 1,384,000 -0.30(-0.09%)
Jan 07, 2021 329.01 338.55 328.46 337.38 1,418,328 +9.06(+2.76%)
Jan 06, 2021 309.00 330.23 308.00 328.32 1,860,067 +13.22(+4.20%)
Jan 05, 2021 317.62 320.11 313.68 315.10 996,420 -3.48(-1.09%)
Jan 04, 2021 321.11 324.23 311.38 318.58 1,197,827 -2.51(-0.78%)
Dec 31, 2020 321.09 321.09 321.09 574,567 +7.04(+2.24%)
Dec 30, 2020 314.00 316.37 313.88 314.05 574,567 -0.28(-0.09%)
Dec 29, 2020 315.40 319.06 313.61 314.33 766,004 +1.44(+0.46%)
Dec 28, 2020 310.63 315.39 309.46 312.89 723,365 +4.22(+1.37%)
Dec 24, 2020 307.97 309.60 307.89 308.67 224,400 +0.32(+0.10%)
Dec 23, 2020 306.43 311.67 306.43 308.35 777,249 +5.05(+1.67%)
Dec 22, 2020 305.89 307.36 302.56 303.30 1,036,796 -3.08(-1.01%)
Dec 21, 2020 303.34 306.64 298.60 306.38 1,121,588 -2.26(-0.73%)
Dec 18, 2020 314.06 315.32 306.40 308.64 2,829,600 -5.44(-1.73%)
Dec 17, 2020 309.78 315.39 309.78 314.08 1,103,895 +3.84(+1.24%)
Dec 16, 2020 312.46 312.89 306.84 310.24 1,003,177 -2.98(-0.95%)
Dec 15, 2020 312.99 314.66 310.52 313.22 1,544,884 +3.12(+1.01%)
Dec 14, 2020 314.14 316.22 309.60 310.10 918,550 -1.30(-0.42%)
Dec 11, 2020 312.16 315.91 310.16 311.40 1,372,800 -2.35(-0.75%)
Dec 10, 2020 317.66 319.05 313.48 313.75 1,224,489 -4.69(-1.47%)
Dec 09, 2020 322.75 324.07 316.25 318.44 1,016,504 -4.25(-1.32%)
Dec 08, 2020 316.66 322.99 315.90 322.69 1,636,981 +3.45(+1.08%)
Dec 07, 2020 321.52 324.20 317.03 319.24 697,081 -4.03(-1.25%)
Dec 04, 2020 321.61 326.90 321.08 323.27 931,400 +0.24(+0.07%)
Dec 03, 2020 318.17 325.53 318.10 323.03 1,254,992 +4.58(+1.44%)
Dec 02, 2020 313.12 321.64 313.07 318.45 1,131,720 +4.55(+1.45%)
Dec 01, 2020 317.00 326.85 313.31 313.90 1,364,228 +2.38(+0.76%)
Nov 30, 2020 311.79 315.30 309.34 311.52 1,645,665 -1.28(-0.41%)
Nov 27, 2020 308.69 313.54 308.24 312.80 533,200 +3.75(+1.21%)
Nov 25, 2020 315.07 315.07 306.66 309.05 1,180,800 -4.89(-1.56%)
Nov 24, 2020 310.57 317.88 310.00 313.94 1,302,767 +3.28(+1.06%)
Nov 23, 2020 307.70 313.74 307.70 310.66 1,169,561 +5.04(+1.65%)
Nov 20, 2020 311.43 312.12 304.67 305.62 2,311,500 -6.23(-2.00%)
Nov 19, 2020 320.62 320.80 311.67 311.85 1,610,705 -10.53(-3.27%)
Nov 18, 2020 331.16 333.49 322.13 322.38 1,350,962 -7.46(-2.26%)
Nov 17, 2020 328.73 332.80 326.13 329.84 1,038,546 -3.31(-0.99%)
Nov 16, 2020 335.92 338.20 330.04 333.15 1,344,599 +0.19(+0.06%)
Nov 13, 2020 329.94 334.69 327.74 332.96 1,205,500 +3.04(+0.92%)
Nov 12, 2020 322.82 331.26 320.99 329.92 1,504,336 +6.55(+2.03%)
Nov 11, 2020 330.19 332.75 323.12 323.37 1,517,696 -5.19(-1.58%)
Nov 10, 2020 323.05 330.26 314.43 328.56 1,975,631 +6.15(+1.91%)
Nov 09, 2020 334.98 337.68 321.83 322.41 1,617,633 +9.09(+2.90%)
Nov 06, 2020 317.93 318.16 312.24 313.32 1,606,400 -6.28(-1.96%)
Nov 05, 2020 328.72 334.10 317.74 319.60 2,333,176 -8.26(-2.52%)
Nov 04, 2020 312.80 332.40 311.75 327.86 3,987,702 +34.40(+11.72%)
Nov 03, 2020 282.67 295.59 281.90 293.46 1,790,107 +15.21(+5.47%)
Nov 02, 2020 278.19 279.68 270.44 278.25 2,193,881 +5.45(+2.00%)
Oct 30, 2020 273.92 275.03 269.01 272.80 1,567,700 -0.46(-0.17%)
Oct 29, 2020 284.47 285.35 272.34 273.26 1,737,304 -12.54(-4.39%)
Oct 28, 2020 287.92 297.69 285.23 285.80 1,557,659 -13.08(-4.38%)
Oct 27, 2020 297.78 300.50 293.01 298.88 1,532,137 -0.87(-0.29%)
Oct 26, 2020 307.61 308.25 297.71 299.75 1,205,272 -11.01(-3.54%)
Oct 23, 2020 306.72 311.75 305.32 310.76 1,489,400 +5.59(+1.83%)
Oct 22, 2020 297.02 306.30 296.46 305.17 1,176,628 +9.01(+3.04%)
Oct 21, 2020 290.50 297.29 290.34 296.16 898,306 +4.97(+1.71%)
Oct 20, 2020 293.18 296.46 290.95 291.19 822,684 -1.02(-0.35%)
Oct 19, 2020 296.00 298.39 290.21 292.21 946,899 -4.66(-1.57%)
Oct 16, 2020 295.10 300.38 292.84 296.87 768,900 +1.97(+0.67%)
Oct 15, 2020 287.48 296.91 287.17 294.90 785,072 +2.56(+0.88%)
Oct 14, 2020 295.26 298.13 289.61 292.34 1,014,368 -5.10(-1.71%)
Oct 13, 2020 297.06 299.23 295.02 297.44 870,082 -1.13(-0.38%)
Oct 12, 2020 295.43 300.92 294.43 298.57 1,037,693 +4.16(+1.41%)
Oct 09, 2020 295.00 298.45 293.83 294.41 813,500 +1.12(+0.38%)
Oct 08, 2020 294.50 294.50 288.74 293.29 1,000,189 +0.17(+0.06%)
Oct 07, 2020 285.23 293.93 285.23 293.12 970,184 +9.48(+3.34%)
Oct 06, 2020 286.15 290.64 282.50 283.64 1,086,454 -1.15(-0.40%)
Oct 05, 2020 276.98 285.00 276.68 284.79 965,723 +9.78(+3.56%)
Oct 02, 2020 265.79 280.48 264.44 275.01 1,582,500 +4.84(+1.79%)
Oct 01, 2020 268.59 270.76 266.11 270.17 918,105 +1.58(+0.59%)
Sep 30, 2020 259.52 271.15 258.75 268.59 1,312,763 +8.80(+3.39%)
Sep 29, 2020 258.35 261.75 256.56 259.79 862,001 +2.73(+1.06%)
Sep 28, 2020 258.83 261.80 255.78 257.06 913,830 +1.81(+0.71%)
Sep 25, 2020 247.49 256.10 246.20 255.25 1,321,900 +6.47(+2.60%)
Sep 24, 2020 245.04 249.27 244.10 248.78 1,311,881 +3.05(+1.24%)
Sep 23, 2020 248.20 251.01 245.04 245.73 1,668,817 -1.71(-0.69%)
Sep 22, 2020 256.82 258.62 246.38 247.44 1,976,856 -10.27(-3.99%)
Sep 21, 2020 257.24 257.88 250.40 257.71 1,567,806 -6.48(-2.45%)
Sep 18, 2020 262.05 266.32 260.48 264.19 2,162,500 +1.19(+0.45%)
Sep 17, 2020 261.47 264.57 259.41 263.00 820,108 -0.62(-0.24%)
Sep 16, 2020 261.82 265.73 258.52 263.62 997,442 +3.47(+1.33%)
Sep 15, 2020 265.88 267.35 258.86 260.15 1,250,496 -5.45(-2.05%)
Sep 14, 2020 258.99 269.20 258.99 265.60 1,448,054 +7.57(+2.93%)
Sep 11, 2020 262.68 265.50 254.48 258.03 1,336,600 -2.81(-1.08%)
Sep 10, 2020 268.08 270.03 260.59 260.84 1,096,174 -6.58(-2.46%)
Sep 09, 2020 267.93 269.35 264.56 267.42 1,023,871 +0.21(+0.08%)
Sep 08, 2020 275.00 275.27 266.32 267.21 1,191,014 -9.01(-3.26%)
Sep 04, 2020 278.23 279.28 270.50 276.22 874,600 -0.78(-0.28%)
Sep 03, 2020 281.84 284.37 274.19 277.00 1,247,599 -2.97(-1.06%)
Sep 02, 2020 274.64 281.18 273.54 279.97 1,388,610 +6.89(+2.52%)
Sep 01, 2020 278.02 280.64 272.83 273.08 1,712,875 -8.44(-3.00%)
Aug 31, 2020 276.21 284.35 276.19 281.52 1,514,638 +4.24(+1.53%)
Aug 28, 2020 274.68 279.00 271.86 277.28 643,300 +2.69(+0.98%)
Aug 27, 2020 271.41 278.64 269.28 274.59 1,360,804 +4.38(+1.62%)
Aug 26, 2020 276.70 276.71 266.80 270.21 1,341,963 -6.26(-2.26%)
Aug 25, 2020 280.75 280.94 275.16 276.47 870,887 -2.69(-0.96%)
Aug 24, 2020 286.77 287.00 278.39 279.16 729,557 -5.47(-1.92%)
Aug 21, 2020 282.50 286.27 281.75 284.63 957,500 +2.88(+1.02%)
Aug 20, 2020 281.83 283.75 280.55 281.75 813,797 -1.65(-0.58%)
Aug 19, 2020 282.78 286.30 282.74 283.40 634,051 +0.95(+0.34%)
Aug 18, 2020 284.04 285.65 281.85 282.45 959,066 -0.66(-0.23%)
Aug 17, 2020 283.51 285.84 282.18 283.11 817,271 -0.12(-0.04%)
Aug 14, 2020 280.45 285.27 279.11 283.23 567,600 +0.90(+0.32%)
Aug 13, 2020 281.78 282.37 278.37 282.33 687,873 -0.85(-0.30%)
Aug 12, 2020 282.64 286.18 280.45 283.18 817,115 +2.85(+1.02%)
Aug 11, 2020 283.07 288.00 279.09 280.33 1,416,943 +1.48(+0.53%)
Aug 10, 2020 277.09 280.15 276.24 278.85 754,400 +2.19(+0.79%)
Aug 07, 2020 271.23 278.18 271.23 276.66 928,400 +5.18(+1.91%)
Aug 06, 2020 274.92 277.63 269.08 271.48 1,002,318 -4.17(-1.51%)
Aug 05, 2020 272.85 276.01 270.21 275.65 1,304,882 +4.76(+1.76%)
Aug 04, 2020 269.38 272.86 267.72 270.89 953,916 +0.14(+0.05%)
Aug 03, 2020 275.22 277.38 269.36 270.75 988,063 -3.05(-1.11%)
Jul 31, 2020 277.05 277.45 270.40 273.80 1,005,200 -3.39(-1.22%)
Jul 30, 2020 276.42 279.67 272.35 277.19 1,085,212 -4.37(-1.55%)
Jul 29, 2020 267.51 285.31 267.32 281.56 1,961,011 +16.33(+6.16%)
Jul 28, 2020 263.35 267.68 263.27 265.23 1,228,130 +1.24(+0.47%)
Jul 27, 2020 269.00 269.79 263.30 263.99 1,615,229 -6.50(-2.40%)
Jul 24, 2020 271.00 273.71 269.57 270.49 1,104,400 +0.56(+0.21%)
Jul 23, 2020 267.85 270.89 266.37 269.93 1,004,765 +1.84(+0.69%)
Jul 22, 2020 266.28 268.25 261.05 268.09 1,006,815 +2.38(+0.90%)
Jul 21, 2020 260.53 269.05 259.84 265.71 1,555,872 +6.71(+2.59%)
Jul 20, 2020 266.12 267.37 258.84 259.00 1,309,849 -7.37(-2.77%)
Jul 17, 2020 266.12 268.33 264.89 266.37 1,035,900 +2.28(+0.86%)
Jul 16, 2020 267.28 269.22 263.68 264.09 1,131,228 -3.19(-1.19%)
Jul 15, 2020 263.25 268.38 259.90 267.28 1,557,446 +3.81(+1.45%)
Jul 14, 2020 256.44 263.88 256.09 263.47 1,754,142 +5.89(+2.29%)
Jul 13, 2020 256.39 262.40 256.01 257.58 1,325,477 +2.58(+1.01%)
Jul 10, 2020 256.93 257.00 253.75 255.00 982,100 +0.00(+0.00%)
Jul 09, 2020 262.22 264.04 254.55 255.00 1,265,741 -7.54(-2.87%)
Jul 08, 2020 266.27 266.93 260.43 262.54 1,110,149 -2.35(-0.89%)
Jul 07, 2020 266.52 268.88 264.42 264.89 862,863 -4.11(-1.53%)
Jul 06, 2020 271.37 271.63 267.11 269.00 859,594 +2.00(+0.75%)
Jul 02, 2020 270.95 273.93 266.97 267.00 1,007,900 -1.68(-0.63%)
Jul 01, 2020 267.19 270.10 264.53 268.68 1,110,054 +5.70(+2.17%)
Jun 30, 2020 259.75 264.60 256.74 262.98 1,195,614 +3.71(+1.43%)
Jun 29, 2020 258.15 262.29 257.36 259.27 1,365,824 +3.62(+1.42%)
Jun 26, 2020 259.85 264.65 254.43 255.65 1,997,400 -5.35(-2.05%)
Jun 25, 2020 256.71 261.36 253.27 261.00 1,469,585 +3.69(+1.43%)
Jun 24, 2020 265.08 266.00 254.85 257.31 1,497,872 -11.68(-4.34%)
Jun 23, 2020 268.23 270.61 265.15 268.99 890,205 +3.78(+1.43%)
Jun 22, 2020 265.00 266.53 261.58 265.21 997,341 -1.22(-0.46%)
Jun 19, 2020 270.27 272.65 266.33 266.43 1,820,400 +0.90(+0.34%)
Jun 18, 2020 263.92 265.91 260.19 265.53 1,062,292 -0.19(-0.07%)
Jun 17, 2020 268.66 269.53 264.17 265.72 1,181,583 -1.71(-0.64%)
Jun 16, 2020 273.00 273.18 264.54 267.43 1,428,476 +5.10(+1.94%)
Jun 15, 2020 257.83 264.76 250.88 262.33 2,096,665 -3.41(-1.28%)
Jun 12, 2020 272.56 274.27 259.30 265.74 1,464,400 +1.20(+0.45%)
Jun 11, 2020 283.90 284.17 262.27 264.54 2,126,644 -24.00(-8.32%)
Jun 10, 2020 293.00 293.14 286.53 288.54 1,185,420 -2.47(-0.85%)
Jun 09, 2020 300.00 300.00 290.00 291.01 1,356,036 -9.58(-3.19%)
Jun 08, 2020 286.35 301.66 286.10 300.59 1,829,801 +12.70(+4.41%)
Jun 05, 2020 283.35 290.52 282.12 287.89 1,730,000 +5.80(+2.06%)
Jun 04, 2020 286.84 288.48 279.54 282.09 1,511,453 -7.18(-2.48%)
Jun 03, 2020 296.00 299.32 287.91 289.27 1,388,664 -4.93(-1.68%)
Jun 02, 2020 291.18 296.40 287.57 294.20 1,219,886 +4.17(+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.