UK markets close in 3 hours 1 minute

Anthem, Inc. (ANTM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
434.56+1.22 (+0.28%)
At close: 4:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
25 Oct 2021433.36436.32431.15434.56434.56893,900
22 Oct 2021431.06435.96427.76433.34433.34910,300
21 Oct 2021420.00430.70419.54430.41430.411,606,600
20 Oct 2021400.00425.44400.00424.05424.052,376,600
19 Oct 2021390.91397.29390.72393.75393.751,319,500
18 Oct 2021391.64392.85387.30388.21388.21928,100
15 Oct 2021392.51394.49389.30393.05393.051,145,500
14 Oct 2021387.71399.16386.85390.71390.711,753,900
13 Oct 2021377.62377.62370.00375.45375.451,103,400
12 Oct 2021380.91382.34376.61377.49377.49973,100
11 Oct 2021387.06388.47380.30380.91380.91837,200
08 Oct 2021382.45386.30379.94386.17386.17773,700
07 Oct 2021374.71383.60372.16380.66380.66896,900
06 Oct 2021370.49371.00363.68370.08370.081,397,300
05 Oct 2021371.27377.73371.27373.55373.551,001,200
04 Oct 2021374.99380.33368.78370.20370.20943,000
01 Oct 2021374.34377.16363.37375.93375.931,213,500
30 Sept 2021389.15391.43372.55372.80372.801,321,200
29 Sept 2021385.58388.97383.01388.80388.80948,300
28 Sept 2021385.99389.28382.59385.70385.701,467,000
27 Sept 2021379.82390.17379.82388.48388.481,209,500
24 Sept 2021380.26382.73378.39381.33381.33655,300
23 Sept 2021376.04382.86375.49380.30380.30794,600
22 Sept 2021380.00382.79375.15375.49375.491,011,600
21 Sept 2021378.87382.14377.54379.07379.07927,800
20 Sept 2021375.73378.27373.22376.90376.901,084,800
17 Sept 2021373.98381.49373.76379.52379.521,845,000
16 Sept 2021375.20379.74373.21374.94374.941,110,400
15 Sept 2021365.55378.64365.55374.52374.521,652,100
14 Sept 2021370.11371.09364.85366.47366.471,025,500
13 Sept 2021360.12372.67358.39368.64368.641,287,500
10 Sept 2021373.63373.81355.43357.51357.511,903,000
09 Sept 2021370.45375.87369.58371.43371.43792,100
09 Sept 20211.13 Dividend
08 Sept 2021378.12379.20369.82370.95369.82911,600
07 Sept 2021379.70379.83374.33377.71376.56795,000
03 Sept 2021382.80382.80376.72378.73377.58636,600
02 Sept 2021371.11383.22370.07382.94381.771,306,500
01 Sept 2021374.91374.91365.05369.38368.251,665,400
31 Aug 2021368.93378.21368.16375.13373.991,854,100
30 Aug 2021373.50373.50369.82370.57369.44599,700
27 Aug 2021370.00374.42368.65372.67371.53707,800
26 Aug 2021372.98373.58369.55370.07368.94681,500
25 Aug 2021376.22377.48372.85373.18372.04737,600
24 Aug 2021377.75378.75374.19376.75375.60582,800
23 Aug 2021379.33379.33376.75377.34376.19652,800
20 Aug 2021376.64379.85375.59377.99376.84529,500
19 Aug 2021368.59376.15368.05375.90374.75761,600
18 Aug 2021378.93379.17371.10371.40370.27707,100
17 Aug 2021375.65381.00375.33380.23379.07990,800
16 Aug 2021367.23376.43365.33376.39375.24826,500
13 Aug 2021368.88370.00363.94367.49366.371,144,000
12 Aug 2021366.53369.80366.15367.63366.511,504,400
11 Aug 2021377.28378.16366.21367.64366.521,741,000
10 Aug 2021375.83378.93373.93377.37376.22744,100
09 Aug 2021379.39381.93376.16376.32375.17743,900
06 Aug 2021379.60381.43376.12379.45378.29765,600
05 Aug 2021392.31392.31374.70376.68375.531,695,000
04 Aug 2021393.58397.95393.05395.59394.38785,100
03 Aug 2021390.49395.98388.58395.29394.09682,700
02 Aug 2021385.34391.30384.28390.29389.10803,400
30 Jul 2021384.80386.39382.66384.01382.84999,300
29 Jul 2021382.20385.26379.37384.33383.16708,100
28 Jul 2021382.01382.01376.42379.93378.77778,000
27 Jul 2021377.42383.31376.06382.63381.46939,800
26 Jul 2021381.52382.40373.67378.50377.35958,800
23 Jul 2021385.00387.46381.40382.29381.13881,200
22 Jul 2021385.28387.53380.37384.30383.13944,700
21 Jul 2021396.00398.49381.15383.59382.421,756,900
20 Jul 2021385.81393.52385.28389.94388.751,731,200
19 Jul 2021390.42392.64382.48384.44383.271,087,400
16 Jul 2021396.98397.67392.75393.59392.39756,000
15 Jul 2021392.32398.31390.63396.12394.911,180,700
14 Jul 2021400.02400.72394.09395.07393.87944,600
13 Jul 2021396.75402.23396.60398.13396.921,487,000
12 Jul 2021387.01396.50384.50396.04394.831,897,400
09 Jul 2021387.92390.33386.44388.61387.431,370,000
08 Jul 2021384.29385.40379.64384.17383.00666,200
07 Jul 2021384.10388.35381.47387.51386.33990,300
06 Jul 2021385.30387.96381.92385.24384.071,013,100
02 Jul 2021383.90387.44382.15387.20386.021,504,400
01 Jul 2021383.12385.13381.49383.82382.651,955,600
30 Jun 2021382.08383.11379.43381.80380.64709,800
29 Jun 2021379.66384.05378.91381.56380.40864,700
28 Jun 2021381.14381.62376.05380.90379.74870,100
25 Jun 2021379.86382.86378.41380.82379.662,105,800
24 Jun 2021380.39381.49378.02378.33377.18725,000
23 Jun 2021376.66379.42376.24377.98376.83942,100
22 Jun 2021378.19379.80374.39379.00377.85891,900
21 Jun 2021370.10377.37369.74376.41375.261,247,200
18 Jun 2021372.94373.99368.34369.21368.092,229,900
17 Jun 2021378.03379.29375.58377.81376.66900,400
16 Jun 2021386.51387.49378.23378.45377.301,032,500
15 Jun 2021384.40386.03380.95384.97383.801,074,600
14 Jun 2021382.53384.02379.67383.51382.34794,100
11 Jun 2021385.03386.46382.27383.87382.70745,200
10 Jun 2021381.84385.27380.88384.43383.261,313,200
09 Jun 2021391.57392.72385.92385.96384.78827,800
09 Jun 20211.13 Dividend
08 Jun 2021388.42392.99386.41391.90389.58894,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...