ANTM - Anthem, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 23, 2019245.25252.16244.08250.64250.643,684,639
Apr 22, 2019240.74245.24239.07244.00244.003,303,000
Apr 18, 2019238.02241.44230.51239.62239.623,977,900
Apr 17, 2019243.40243.83227.16236.25236.257,072,900
Apr 16, 2019266.43267.49241.19245.13245.136,399,600
Apr 15, 2019254.60264.65254.50262.88262.884,080,000
Apr 12, 2019276.89276.89249.15252.85252.857,352,000
Apr 11, 2019289.70290.94275.35276.29276.292,381,000
Apr 10, 2019290.42291.19286.36288.04288.041,008,200
Apr 09, 2019288.25291.29286.72290.10290.101,095,300
Apr 08, 2019293.14293.65288.92289.50289.50997,800
Apr 05, 2019291.22293.56289.21293.31293.311,072,900
Apr 04, 2019288.33292.08287.33291.20291.20760,600
Apr 03, 2019289.73291.00285.74287.66287.661,015,300
Apr 02, 2019289.43289.69285.39288.20288.201,163,200
Apr 01, 2019289.80290.52284.57288.33288.331,347,400
Mar 29, 2019284.74287.65281.70286.98286.981,582,100
Mar 28, 2019285.00285.00279.60282.35282.351,693,600
Mar 27, 2019288.79291.54279.22283.00283.002,518,600
Mar 26, 2019299.22299.50285.22288.30288.302,394,300
Mar 25, 2019301.57301.57293.52297.75297.75983,900
Mar 22, 2019304.48306.00301.07301.51301.511,096,100
Mar 21, 2019301.16305.34301.16304.86304.86943,600
Mar 20, 2019307.77309.31300.83303.01303.011,222,300
Mar 19, 2019308.33312.41306.36307.99307.991,276,100
Mar 18, 2019304.00308.88303.64308.23308.231,091,400
Mar 15, 2019304.65306.67301.91303.00303.001,632,000
Mar 15, 20190.8 Dividend
Mar 14, 2019303.66306.46303.37305.45304.65967,800
Mar 13, 2019298.77304.85297.64303.61302.811,144,700
Mar 12, 2019297.00298.50295.21296.98296.201,018,500
Mar 11, 2019295.21297.00292.58295.97295.191,404,300
Mar 08, 2019291.00296.59290.07295.04294.271,822,900
Mar 07, 2019300.24301.30286.82291.42290.662,409,800
Mar 06, 2019299.31299.31293.24294.46293.691,558,000
Mar 05, 2019294.36300.60290.01298.69297.912,481,400
Mar 04, 2019307.62308.99291.22292.59291.822,751,700
Mar 01, 2019303.87308.81303.09307.68306.872,124,600
Feb 28, 2019305.35309.59297.70300.73299.942,766,600
Feb 27, 2019315.15315.97304.23306.07305.272,618,900
Feb 26, 2019313.22317.56313.22317.42316.591,496,400
Feb 25, 2019317.64317.99314.15314.40313.581,665,500
Feb 22, 2019311.30317.21309.55316.79315.961,247,400
Feb 21, 2019313.21313.21308.86311.30310.481,024,800
Feb 20, 2019311.11313.68310.05312.95312.131,092,500
Feb 19, 2019311.00312.58310.32311.60310.781,021,200
Feb 15, 2019310.87311.84308.78311.58310.761,153,600
Feb 14, 2019305.67309.27304.01308.17307.36809,700
Feb 13, 2019306.87309.50304.45305.70304.901,149,500
Feb 12, 2019303.66307.10301.51306.44305.641,042,300
Feb 11, 2019304.63305.48299.61302.17301.381,037,600
Feb 08, 2019306.58307.44301.02304.25303.451,735,500
Feb 07, 2019310.00310.45305.62308.05307.241,075,900
Feb 06, 2019302.87311.60302.33311.36310.541,755,300
Feb 05, 2019305.00307.23302.41303.55302.751,399,900
Feb 04, 2019303.56304.32300.33304.21303.411,181,100
Feb 01, 2019301.26304.74299.83303.29302.502,444,200
Jan 31, 2019297.71304.38297.12303.00302.213,410,500
Jan 30, 2019291.94305.99290.50297.56296.784,478,000
Jan 29, 2019269.86273.43267.60272.71272.001,442,000
Jan 28, 2019270.91271.54268.54270.01269.301,316,600
Jan 25, 2019268.26272.98267.63272.68271.972,004,900
Jan 24, 2019268.51269.33264.45265.60264.901,746,900
Jan 23, 2019265.53268.43264.22268.10267.401,307,700
Jan 22, 2019265.62267.79262.38264.57263.881,344,200
Jan 18, 2019264.27266.85262.40266.12265.421,581,200
Jan 17, 2019261.81263.77260.88261.89261.201,199,600
Jan 16, 2019260.40263.00259.68261.92261.231,283,000
Jan 15, 2019255.00261.26253.69260.35259.671,457,300
Jan 14, 2019255.99257.60254.41255.12254.451,569,600
Jan 11, 2019251.78256.94251.27256.64255.971,432,400
Jan 10, 2019251.49254.04250.47252.27251.611,705,500
Jan 09, 2019250.95255.00250.79251.35250.691,458,000
Jan 08, 2019252.86256.35241.18249.46248.813,164,700
Jan 07, 2019249.92253.12249.25250.35249.691,485,300
Jan 04, 2019250.01253.64249.16249.91249.261,787,300
Jan 03, 2019256.51256.88248.09248.42247.772,156,500
Jan 02, 2019258.41258.93250.88255.02254.352,180,300
Dec 31, 2018259.69262.89258.21262.63261.94978,300
Dec 28, 2018262.24263.08258.02259.08258.401,004,200
Dec 27, 2018256.95260.88250.71260.88260.201,449,600
Dec 26, 2018249.49259.67248.20259.40258.721,624,400
Dec 24, 2018250.10251.68246.57249.00248.351,013,600
Dec 21, 2018250.74259.13248.89251.96251.302,980,700
Dec 20, 2018257.00257.71250.06252.11251.452,777,900
Dec 19, 2018259.15263.48255.47257.61256.941,807,800
Dec 18, 2018267.25268.91256.00259.36258.682,249,300
Dec 17, 2018268.21271.43265.05266.69265.992,178,900
Dec 14, 2018279.61281.60271.68275.58274.861,307,400
Dec 13, 2018280.07282.76278.64280.45279.721,444,900
Dec 12, 2018280.33282.97278.18278.56277.831,221,900
Dec 11, 2018279.75282.90274.78276.24275.521,367,700
Dec 10, 2018280.00280.99270.36276.66275.941,696,500
Dec 07, 2018285.87288.32278.81280.53279.801,675,500
Dec 06, 2018289.67291.64274.97287.41286.662,292,500
Dec 04, 2018296.20300.57291.57292.92292.152,707,600
Dec 04, 20180.75 Dividend
Dec 03, 2018292.95297.23291.33296.25294.732,139,600
Nov 30, 2018293.12294.41287.95290.07288.581,707,200
Nov 29, 2018290.94293.75290.66292.17290.671,289,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...