FinancialContent is the trusted provider of stock market information to the media industry.
Anthem Inc (NY: ANTM)
311.58 USD  +3.41 (+1.11%)
Official Closing Price  /  Updated: 5:49 PM EST, Feb 15, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 15, 2019 310.87 311.84 308.78 311.58 1,153,500 +3.41(+1.11%)
Feb 14, 2019 305.67 309.27 304.01 308.17 809,731 +2.47(+0.81%)
Feb 13, 2019 306.87 309.50 304.45 305.70 1,149,531 -0.74(-0.24%)
Feb 12, 2019 303.66 307.10 301.51 306.44 1,042,301 +4.27(+1.41%)
Feb 11, 2019 304.63 305.48 299.61 302.17 1,037,636 -2.08(-0.68%)
Feb 08, 2019 306.58 307.44 301.02 304.25 1,735,500 -3.80(-1.23%)
Feb 07, 2019 310.00 310.45 305.62 308.05 1,075,949 -3.31(-1.06%)
Feb 06, 2019 302.87 311.60 302.33 311.36 1,755,265 +7.81(+2.57%)
Feb 05, 2019 305.00 307.23 302.41 303.55 1,399,926 -0.66(-0.22%)
Feb 04, 2019 303.56 304.32 300.33 304.21 1,178,221 +0.92(+0.30%)
Feb 01, 2019 301.26 304.74 299.83 303.29 2,444,200 +0.29(+0.10%)
Jan 31, 2019 297.71 304.38 297.12 303.00 3,410,536 +5.44(+1.83%)
Jan 30, 2019 291.94 305.99 290.50 297.56 4,477,953 +24.85(+9.11%)
Jan 29, 2019 269.86 273.43 267.60 272.71 1,442,047 +2.70(+1.00%)
Jan 28, 2019 270.91 271.54 268.54 270.01 1,316,621 -2.67(-0.98%)
Jan 25, 2019 268.26 272.98 267.63 272.68 2,004,800 +7.08(+2.67%)
Jan 24, 2019 268.51 269.33 264.45 265.60 1,746,908 -2.50(-0.93%)
Jan 23, 2019 265.53 268.43 264.22 268.10 1,307,705 +3.53(+1.33%)
Jan 22, 2019 265.62 267.79 262.38 264.57 1,344,233 -1.55(-0.58%)
Jan 18, 2019 264.27 266.85 262.40 266.12 1,581,100 +4.23(+1.62%)
Jan 17, 2019 261.81 263.77 260.88 261.89 1,199,576 -0.03(-0.01%)
Jan 16, 2019 260.40 263.00 259.68 261.92 1,286,241 +1.57(+0.60%)
Jan 15, 2019 255.00 261.26 253.69 260.35 1,457,321 +5.23(+2.05%)
Jan 14, 2019 255.99 257.60 254.41 255.12 1,569,620 -1.52(-0.59%)
Jan 11, 2019 251.78 256.94 251.26 256.64 1,432,400 +4.37(+1.73%)
Jan 10, 2019 251.49 254.04 250.47 252.27 1,705,520 +0.92(+0.37%)
Jan 09, 2019 250.95 255.00 250.79 251.35 1,458,034 +1.89(+0.76%)
Jan 08, 2019 252.86 256.35 241.18 249.46 3,164,721 -0.89(-0.36%)
Jan 07, 2019 249.92 253.12 249.25 250.35 1,480,292 +0.44(+0.18%)
Jan 04, 2019 250.01 253.64 249.16 249.91 1,787,300 +1.49(+0.60%)
Jan 03, 2019 256.51 256.88 248.09 248.42 2,157,552 -6.60(-2.59%)
Jan 02, 2019 258.41 258.93 250.88 255.02 2,180,275 -7.61(-2.90%)
Dec 31, 2018 259.69 262.89 258.21 262.63 978,200 +3.55(+1.37%)
Dec 28, 2018 262.24 263.08 258.02 259.08 1,004,200 -1.80(-0.69%)
Dec 27, 2018 256.95 260.88 250.71 260.88 1,449,620 +1.48(+0.57%)
Dec 26, 2018 249.49 259.67 248.20 259.40 1,624,415 +10.40(+4.18%)
Dec 24, 2018 250.10 251.68 246.57 249.00 1,013,600 -2.96(-1.17%)
Dec 21, 2018 250.74 259.13 248.89 251.96 2,980,600 -0.15(-0.06%)
Dec 20, 2018 257.00 257.71 250.06 252.11 2,773,931 -5.50(-2.14%)
Dec 19, 2018 259.15 263.48 255.46 257.61 1,807,824 -1.75(-0.67%)
Dec 18, 2018 267.25 268.91 256.00 259.36 2,249,322 -7.33(-2.75%)
Dec 17, 2018 268.21 271.43 265.05 266.69 2,178,931 -8.89(-3.23%)
Dec 14, 2018 279.61 281.60 271.68 275.58 1,307,400 -4.87(-1.74%)
Dec 13, 2018 280.07 282.76 278.64 280.45 1,444,949 +1.89(+0.68%)
Dec 12, 2018 280.33 282.97 278.17 278.56 1,221,908 +2.32(+0.84%)
Dec 11, 2018 279.75 282.90 274.78 276.24 1,367,682 -0.42(-0.15%)
Dec 10, 2018 280.00 280.99 270.36 276.66 1,696,508 -3.87(-1.38%)
Dec 07, 2018 285.87 288.32 278.81 280.53 1,675,400 -6.88(-2.39%)
Dec 06, 2018 289.67 291.64 274.97 287.41 2,292,489 -5.51(-1.88%)
Dec 04, 2018 296.20 300.57 291.57 292.92 2,707,600 -3.33(-1.12%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
   
Financial Widgets

Display market data, financial news or stock quotes - Learn More

Advertising Network

Advertise on FinancialContent's huge network - Learn More

Web Services

Power your internet and wireless applications - Learn More