ANTM - Anthem, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 15, 2019310.87311.84308.78311.58311.581,151,900
Feb 14, 2019305.67309.27304.01308.17308.17809,700
Feb 13, 2019306.87309.50304.45305.70305.701,149,500
Feb 12, 2019303.66307.10301.51306.44306.441,042,300
Feb 11, 2019304.63305.48299.61302.17302.171,037,600
Feb 08, 2019306.58307.44301.02304.25304.251,735,500
Feb 07, 2019310.00310.45305.62308.05308.051,075,900
Feb 06, 2019302.87311.60302.33311.36311.361,755,300
Feb 05, 2019305.00307.23302.41303.55303.551,399,900
Feb 04, 2019303.56304.32300.33304.21304.211,181,100
Feb 01, 2019301.26304.74299.83303.29303.292,444,200
Jan 31, 2019297.71304.38297.12303.00303.003,410,500
Jan 30, 2019291.94305.99290.50297.56297.564,478,000
Jan 29, 2019269.86273.43267.60272.71272.711,442,000
Jan 28, 2019270.91271.54268.54270.01270.011,316,600
Jan 25, 2019268.26272.98267.63272.68272.682,004,900
Jan 24, 2019268.51269.33264.45265.60265.601,746,900
Jan 23, 2019265.53268.43264.22268.10268.101,307,700
Jan 22, 2019265.62267.79262.38264.57264.571,344,200
Jan 18, 2019264.27266.85262.40266.12266.121,581,200
Jan 17, 2019261.81263.77260.88261.89261.891,199,600
Jan 16, 2019260.40263.00259.68261.92261.921,283,000
Jan 15, 2019255.00261.26253.69260.35260.351,457,300
Jan 14, 2019255.99257.60254.41255.12255.121,569,600
Jan 11, 2019251.78256.94251.27256.64256.641,432,400
Jan 10, 2019251.49254.04250.47252.27252.271,705,500
Jan 09, 2019250.95255.00250.79251.35251.351,458,000
Jan 08, 2019252.86256.35241.18249.46249.463,164,700
Jan 07, 2019249.92253.12249.25250.35250.351,485,300
Jan 04, 2019250.01253.64249.16249.91249.911,787,300
Jan 03, 2019256.51256.88248.09248.42248.422,156,500
Jan 02, 2019258.41258.93250.88255.02255.022,180,300
Dec 31, 2018259.69262.89258.21262.63262.63978,300
Dec 28, 2018262.24263.08258.02259.08259.081,004,200
Dec 27, 2018256.95260.88250.71260.88260.881,449,600
Dec 26, 2018249.49259.67248.20259.40259.401,624,400
Dec 24, 2018250.10251.68246.57249.00249.001,013,600
Dec 21, 2018250.74259.13248.89251.96251.962,980,700
Dec 20, 2018257.00257.71250.06252.11252.112,777,900
Dec 19, 2018259.15263.48255.47257.61257.611,807,800
Dec 18, 2018267.25268.91256.00259.36259.362,249,300
Dec 17, 2018268.21271.43265.05266.69266.692,178,900
Dec 14, 2018279.61281.60271.68275.58275.581,307,400
Dec 13, 2018280.07282.76278.64280.45280.451,444,900
Dec 12, 2018280.33282.97278.18278.56278.561,221,900
Dec 11, 2018279.75282.90274.78276.24276.241,367,700
Dec 10, 2018280.00280.99270.36276.66276.661,696,500
Dec 07, 2018285.87288.32278.81280.53280.531,675,500
Dec 06, 2018289.67291.64274.97287.41287.412,292,500
Dec 04, 2018296.20300.57291.57292.92292.922,707,600
Dec 04, 20180.75 Dividend
Dec 03, 2018292.95297.23291.33296.25295.502,139,600
Nov 30, 2018293.12294.41287.95290.07289.341,707,200
Nov 29, 2018290.94293.75290.66292.17291.431,289,000
Nov 28, 2018283.02292.95283.02291.30290.561,317,800
Nov 27, 2018279.66282.68276.29282.08281.371,591,300
Nov 26, 2018283.73286.32281.07281.33280.621,679,100
Nov 23, 2018277.86282.27276.40280.74280.03564,700
Nov 21, 2018278.23281.59277.28278.95278.24924,900
Nov 20, 2018280.00282.12276.48277.86277.161,051,700
Nov 19, 2018286.82287.86279.34281.79281.081,579,500
Nov 16, 2018284.15288.94283.49286.33285.611,378,700
Nov 15, 2018279.06284.89276.86284.14283.421,945,200
Nov 14, 2018281.77283.91275.76280.10279.391,537,600
Nov 13, 2018282.90284.59278.32280.25279.541,109,400
Nov 12, 2018287.21288.24282.23282.67281.95863,300
Nov 09, 2018287.72288.60284.68287.06286.33918,300
Nov 08, 2018289.01289.53285.08287.37286.641,763,400
Nov 07, 2018274.68290.84274.21289.94289.212,393,500
Nov 06, 2018268.86273.38268.86272.01271.32984,400
Nov 05, 2018268.96271.50268.08269.18268.501,066,200
Nov 02, 2018267.48275.28266.21268.00267.321,430,800
Nov 01, 2018278.57279.65264.30265.93265.262,286,900
Oct 31, 2018270.00279.20266.00275.57274.872,621,600
Oct 30, 2018264.34267.25261.60265.49264.821,904,100
Oct 29, 2018267.92269.48259.72263.52262.852,257,600
Oct 26, 2018269.71270.00263.51265.75265.081,653,700
Oct 25, 2018266.44273.69263.89270.93270.241,893,000
Oct 24, 2018273.53276.47265.10265.43264.761,753,600
Oct 23, 2018271.92276.12268.51274.09273.401,654,900
Oct 22, 2018279.26280.51272.79275.73275.03955,100
Oct 19, 2018281.09283.06278.51279.15278.441,054,100
Oct 18, 2018279.68282.55277.91281.19280.48903,800
Oct 17, 2018276.92281.40275.70279.58278.871,067,900
Oct 16, 2018270.93279.08270.00278.42277.721,417,800
Oct 15, 2018270.99271.93267.32267.38266.701,305,300
Oct 12, 2018269.49272.91267.72271.41270.721,326,700
Oct 11, 2018272.35274.59266.03268.52267.842,016,100
Oct 10, 2018279.05279.53272.05272.65271.961,997,600
Oct 09, 2018277.42280.43275.22279.18278.47923,800
Oct 08, 2018275.95277.99274.61277.39276.69833,300
Oct 05, 2018275.66277.98274.31275.92275.22655,900
Oct 04, 2018276.41276.88273.22274.99274.29693,900
Oct 03, 2018276.92277.20275.31276.24275.54707,200
Oct 02, 2018276.30277.85275.05276.12275.42922,500
Oct 01, 2018274.76278.11273.77276.20275.501,015,300
Sep 28, 2018271.61274.22269.96274.05273.361,053,800
Sep 27, 2018270.00273.22269.65271.64270.95916,900
Sep 26, 2018270.00271.53268.87269.46268.78786,600
Sep 25, 2018273.73274.33269.70270.25269.571,172,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...