ANTM - Anthem, Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 16, 2019307.51307.60303.10305.86305.86734,320
Jul 15, 2019309.70310.78305.90306.85306.851,780,100
Jul 12, 2019304.17312.48302.61310.48310.482,029,200
Jul 11, 2019296.61304.08294.51303.88303.882,581,000
Jul 10, 2019284.77289.05283.01287.92287.921,227,700
Jul 09, 2019282.78285.58281.91284.16284.16841,600
Jul 08, 2019283.48285.65281.40284.74284.74944,800
Jul 05, 2019282.73288.31282.28284.06284.06979,200
Jul 03, 2019279.59284.48279.59282.78282.78720,100
Jul 02, 2019283.21283.21277.15280.66280.661,380,900
Jul 01, 2019283.90284.66278.89282.72282.721,300,600
Jun 28, 2019282.26282.39275.54282.21282.212,629,200
Jun 27, 2019279.49284.25278.81282.42282.421,116,600
Jun 26, 2019285.18285.80277.11278.84278.841,474,600
Jun 25, 2019289.98291.35284.07285.18285.181,750,100
Jun 24, 2019293.79294.86286.61290.53290.531,523,800
Jun 21, 2019292.37294.83289.43293.76293.761,965,600
Jun 20, 2019292.46294.37289.38291.23291.231,525,800
Jun 19, 2019288.11292.15286.52291.07291.071,115,100
Jun 18, 2019288.37290.19286.50288.33288.331,829,500
Jun 17, 2019285.45288.05285.19287.45287.451,085,000
Jun 14, 2019286.00286.95282.51285.32285.321,426,500
Jun 13, 2019281.20285.30280.76285.10285.101,073,900
Jun 12, 2019282.89283.44278.68281.10281.101,268,600
Jun 11, 2019282.14285.86281.87283.45283.451,485,600
Jun 10, 2019280.00282.49277.93282.14282.141,232,700
Jun 07, 2019277.54279.85276.31278.13278.131,377,500
Jun 07, 20190.8 Dividend
Jun 06, 2019280.00281.67277.14277.50276.701,612,400
Jun 05, 2019282.82282.82274.11276.92276.121,487,600
Jun 04, 2019277.08281.15276.53279.81279.001,722,500
Jun 03, 2019277.43281.59273.80276.44275.642,270,100
May 31, 2019276.45279.77273.73277.98277.182,056,600
May 30, 2019276.55279.26275.07277.82277.021,113,800
May 29, 2019270.44276.92269.44275.57274.781,672,200
May 28, 2019278.12279.10272.19272.26271.481,621,900
May 24, 2019277.19279.93275.02277.25276.451,386,100
May 23, 2019275.08278.01273.41277.72276.921,683,100
May 22, 2019274.65280.25274.39277.14276.341,537,900
May 21, 2019269.00278.29268.01277.06276.262,404,300
May 20, 2019264.99266.88262.58266.31265.541,207,700
May 17, 2019261.35267.84261.00265.07264.31879,500
May 16, 2019259.32269.44259.14263.82263.061,524,900
May 15, 2019259.27262.95257.50258.65257.902,055,800
May 14, 2019262.75264.75261.20261.33260.581,281,800
May 13, 2019264.49266.02258.58261.20260.452,501,200
May 10, 2019268.77269.82261.69268.31267.541,467,900
May 09, 2019261.60267.89260.35266.05265.281,471,200
May 08, 2019264.71266.89260.26264.65263.891,228,100
May 07, 2019267.37269.40262.29264.89264.131,473,400
May 06, 2019257.25269.75256.10268.70267.931,686,200
May 03, 2019262.01263.34257.14261.70260.951,231,700
May 02, 2019260.77262.01255.43261.59260.841,604,600
May 01, 2019262.26264.91256.63260.72259.971,854,900
Apr 30, 2019266.33268.17260.00263.03262.272,341,400
Apr 29, 2019266.70268.17262.54266.29265.522,248,300
Apr 26, 2019258.00266.77257.43266.40265.634,127,700
Apr 25, 2019249.00257.53248.25255.91255.173,185,800
Apr 24, 2019248.30253.99247.75251.00250.283,264,200
Apr 23, 2019245.25252.16244.08250.64249.923,763,500
Apr 22, 2019240.74245.24239.07244.00243.303,303,000
Apr 18, 2019238.02241.44230.51239.62238.933,977,900
Apr 17, 2019243.40243.83227.16236.25235.577,072,900
Apr 16, 2019266.43267.49241.19245.13244.426,399,600
Apr 15, 2019254.60264.65254.50262.88262.124,080,000
Apr 12, 2019276.89276.89249.15252.85252.127,352,000
Apr 11, 2019289.70290.94275.35276.29275.492,381,000
Apr 10, 2019290.42291.19286.36288.04287.211,008,200
Apr 09, 2019288.25291.29286.72290.10289.261,095,300
Apr 08, 2019293.14293.65288.92289.50288.67997,800
Apr 05, 2019291.22293.56289.21293.31292.461,072,900
Apr 04, 2019288.33292.08287.33291.20290.36760,600
Apr 03, 2019289.73291.00285.74287.66286.831,015,300
Apr 02, 2019289.43289.69285.39288.20287.371,163,200
Apr 01, 2019289.80290.52284.57288.33287.501,347,400
Mar 29, 2019284.74287.65281.70286.98286.151,582,100
Mar 28, 2019285.00285.00279.60282.35281.541,693,600
Mar 27, 2019288.79291.54279.22283.00282.182,518,600
Mar 26, 2019299.22299.50285.22288.30287.472,394,300
Mar 25, 2019301.57301.57293.52297.75296.89983,900
Mar 22, 2019304.48306.00301.07301.51300.641,096,100
Mar 21, 2019301.16305.34301.16304.86303.98943,600
Mar 20, 2019307.77309.31300.83303.01302.141,222,300
Mar 19, 2019308.33312.41306.36307.99307.101,276,100
Mar 18, 2019304.00308.88303.64308.23307.341,091,400
Mar 15, 2019304.65306.67301.91303.00302.131,632,000
Mar 15, 20190.8 Dividend
Mar 14, 2019303.66306.46303.37305.45303.77967,800
Mar 13, 2019298.77304.85297.64303.61301.941,144,700
Mar 12, 2019297.00298.50295.21296.98295.351,018,500
Mar 11, 2019295.21297.00292.58295.97294.341,404,300
Mar 08, 2019291.00296.59290.07295.04293.421,822,900
Mar 07, 2019300.24301.30286.82291.42289.822,409,800
Mar 06, 2019299.31299.31293.24294.46292.841,558,000
Mar 05, 2019294.36300.60290.01298.69297.052,481,400
Mar 04, 2019307.62308.99291.22292.59290.982,751,700
Mar 01, 2019303.87308.81303.09307.68305.992,124,600
Feb 28, 2019305.35309.59297.70300.73299.082,766,600
Feb 27, 2019315.15315.97304.23306.07304.392,618,900
Feb 26, 2019313.22317.56313.22317.42315.681,496,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...