UK markets close in 6 hours 37 minutes

Anthem, Inc. (ANTM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
492.85+12.93 (+2.69%)
At close: 04:00PM EDT
492.80 -0.05 (-0.01%)
After hours: 07:50PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
20 May 2022483.50493.54480.11492.85492.851,365,000
19 May 2022468.88483.81466.78479.92479.921,284,900
18 May 2022493.43496.41473.65476.39476.39981,300
17 May 2022497.79499.23491.01497.19497.19916,500
16 May 2022488.06498.08486.71493.59493.59851,900
13 May 2022487.21488.52480.14486.45486.451,065,200
12 May 2022485.82486.64474.82484.52484.521,280,500
11 May 2022489.32505.33485.85487.36487.361,166,800
10 May 2022494.46497.30484.69489.32489.321,296,400
09 May 2022500.32501.66487.64490.88490.881,115,100
06 May 2022500.88508.07498.24504.64504.64946,600
05 May 2022511.06517.18499.08506.86506.86985,200
04 May 2022499.49513.13492.51510.29510.291,227,200
03 May 2022499.61503.68496.91498.48498.48841,700
02 May 2022505.50509.98488.33497.11497.111,095,200
29 Apr 2022510.22513.26501.00501.93501.93937,600
28 Apr 2022510.03519.19505.14516.74516.741,181,200
27 Apr 2022503.57514.69498.16508.38508.381,140,500
26 Apr 2022504.14511.37502.04502.31502.311,119,200
25 Apr 2022500.00508.61492.51506.87506.871,211,500
22 Apr 2022518.90519.13502.00502.63502.63956,600
21 Apr 2022533.68533.68520.67522.87522.87932,000
20 Apr 2022522.40532.16516.16529.84529.841,590,900
19 Apr 2022516.07520.44513.50517.04517.041,157,300
18 Apr 2022513.78519.34510.81512.95512.95740,900
14 Apr 2022514.34522.77514.34516.72516.721,571,800
13 Apr 2022508.76513.11506.62512.21512.211,062,200
12 Apr 2022510.00514.54506.40509.61509.61897,700
11 Apr 2022521.13523.53508.71510.64510.64915,400
08 Apr 2022518.03526.62517.77520.67520.671,368,500
07 Apr 2022505.81516.80504.43514.66514.661,357,800
06 Apr 2022497.71507.86495.08506.87506.871,524,100
05 Apr 2022486.72501.78486.01494.78494.781,032,700
04 Apr 2022498.74500.96487.07489.34489.341,065,700
01 Apr 2022493.78500.10489.48499.33499.331,226,100
31 Mar 2022500.00505.95491.18491.22491.221,445,600
30 Mar 2022492.38502.65492.27502.48502.481,442,500
29 Mar 2022489.70492.22485.18491.03491.031,271,500
28 Mar 2022483.56485.18477.02484.79484.79904,000
25 Mar 2022473.80480.96473.66480.76480.76857,300
24 Mar 2022464.26475.63463.33473.73473.73882,200
23 Mar 2022467.04470.37461.93462.17462.171,092,300
22 Mar 2022477.87480.12469.80471.54471.541,612,200
21 Mar 2022478.02485.80472.47476.00476.001,659,100
18 Mar 2022475.85482.16472.83478.02478.022,823,500
17 Mar 2022467.95478.47466.98478.13478.131,246,400
16 Mar 2022470.12476.24462.05470.82470.821,337,700
15 Mar 2022462.09469.26460.26467.69467.691,303,900
14 Mar 2022470.38473.39454.07458.33458.331,427,800
11 Mar 2022473.76478.00464.01465.26465.261,074,500
10 Mar 2022458.64474.50457.60473.20473.201,243,000
09 Mar 2022460.99469.53455.95465.37465.371,168,300
09 Mar 20221.28 Dividend
08 Mar 2022452.64467.10451.81456.07454.791,774,800
07 Mar 2022470.77473.82453.21454.53453.251,529,300
04 Mar 2022460.94477.47457.00476.84475.501,234,600
03 Mar 2022464.10471.81462.01469.02467.701,211,300
02 Mar 2022454.58469.25454.58463.49462.191,550,200
01 Mar 2022449.15452.25439.64451.50450.231,418,700
28 Feb 2022444.08452.55443.14451.85450.581,221,300
25 Feb 2022443.96455.16443.57453.69452.421,090,700
24 Feb 2022435.49443.62432.03441.81440.571,076,400
23 Feb 2022446.58450.10441.90442.53441.29828,200
22 Feb 2022445.12448.49439.00444.01442.76811,800
18 Feb 2022450.11457.06445.95446.24444.99838,500
17 Feb 2022455.39457.71448.00451.34450.07649,800
16 Feb 2022448.09459.88448.09458.58457.291,062,700
15 Feb 2022448.38452.38446.19449.89448.63878,200
14 Feb 2022448.46450.04439.03443.97442.721,187,300
11 Feb 2022455.84462.18446.65447.91446.65877,000
10 Feb 2022462.87468.18455.11457.60456.32880,500
09 Feb 2022471.99472.01465.35468.01466.70949,600
08 Feb 2022448.58468.15447.72465.76464.451,314,000
07 Feb 2022450.02454.35444.68449.43448.171,077,300
04 Feb 2022445.72452.32441.53446.26445.011,027,100
03 Feb 2022454.87457.25444.58451.79450.521,720,900
02 Feb 2022438.90447.80437.51444.16442.911,771,400
01 Feb 2022444.35444.35431.96438.90437.671,137,400
31 Jan 2022438.98442.64435.95440.99439.751,127,100
28 Jan 2022434.64442.44431.50442.09440.85906,700
27 Jan 2022432.72445.18429.07435.83434.611,637,600
26 Jan 2022431.18439.65420.73428.44427.242,261,200
25 Jan 2022443.14445.18434.33439.18437.952,109,200
24 Jan 2022439.27452.52431.10449.50448.241,798,100
21 Jan 2022451.98455.94440.27441.56440.321,103,900
20 Jan 2022448.32461.54447.23452.72451.451,303,000
19 Jan 2022449.71459.21446.54448.29447.031,168,500
18 Jan 2022447.88450.45444.02448.09446.831,053,200
14 Jan 2022448.34452.39446.34452.14450.87830,600
13 Jan 2022449.93451.88444.55446.83445.58601,500
12 Jan 2022452.78454.99448.49451.83450.56732,200
11 Jan 2022439.78454.97437.99453.73452.461,080,000
10 Jan 2022434.21439.56430.79437.83436.601,104,200
07 Jan 2022435.83438.42426.28434.99433.771,355,400
06 Jan 2022445.83452.93432.97439.45438.221,763,000
05 Jan 2022460.94465.13458.05458.22456.93835,300
04 Jan 2022465.77467.00457.57458.17456.88957,300
03 Jan 2022461.80465.03456.13464.86463.56927,200
31 Dec 2021466.75468.35463.52463.54462.24447,000
30 Dec 2021468.65470.02466.24467.15465.84646,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...