Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Anthem Inc (NY: ANTM )

N/A UNCHANGED
Last Price Updated: 7:00 PM EDT, Jun 27, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2019 266.33 268.17 260.00 263.03 2,341,405 -3.26(-1.22%)
Apr 29, 2019 266.70 268.17 262.54 266.29 2,248,236 -0.11(-0.04%)
Apr 26, 2019 258.00 266.77 257.43 266.40 4,127,600 +10.49(+4.10%)
Apr 25, 2019 249.00 257.53 248.25 255.91 3,185,714 +4.91(+1.96%)
Apr 24, 2019 248.30 253.99 247.75 251.00 3,264,177 +0.36(+0.14%)
Apr 23, 2019 245.25 252.16 244.08 250.64 3,761,805 +6.64(+2.72%)
Apr 22, 2019 240.74 245.24 239.07 244.00 3,303,039 +4.38(+1.83%)
Apr 18, 2019 238.02 241.44 230.51 239.62 3,977,800 +3.37(+1.43%)
Apr 17, 2019 243.40 243.83 227.16 236.25 7,072,468 -8.88(-3.62%)
Apr 16, 2019 266.43 267.49 241.19 245.13 6,398,671 -17.75(-6.75%)
Apr 15, 2019 254.60 264.65 254.50 262.88 4,079,633 +10.03(+3.97%)
Apr 12, 2019 276.89 276.89 249.15 252.85 7,351,900 -23.44(-8.48%)
Apr 11, 2019 289.70 290.94 275.35 276.29 2,381,023 -11.75(-4.08%)
Apr 10, 2019 290.42 291.19 286.36 288.04 1,008,226 -2.06(-0.71%)
Apr 09, 2019 288.25 291.29 286.72 290.10 1,095,329 +0.60(+0.21%)
Apr 08, 2019 293.14 293.65 288.92 289.50 997,808 -3.81(-1.30%)
Apr 05, 2019 291.22 293.56 289.20 293.31 1,072,900 +2.11(+0.72%)
Apr 04, 2019 288.33 292.08 287.33 291.20 760,580 +3.54(+1.23%)
Apr 03, 2019 289.73 291.00 285.74 287.66 1,015,258 -0.54(-0.19%)
Apr 02, 2019 289.43 289.69 285.39 288.20 1,163,190 -0.13(-0.05%)
Apr 01, 2019 289.80 290.52 284.57 288.33 1,347,432 +1.35(+0.47%)
Mar 29, 2019 284.74 287.65 281.70 286.98 1,582,000 +4.63(+1.64%)
Mar 28, 2019 285.00 285.00 279.60 282.35 1,693,633 -0.65(-0.23%)
Mar 27, 2019 288.79 291.54 279.22 283.00 2,505,206 -5.30(-1.84%)
Mar 26, 2019 299.22 299.50 285.22 288.30 2,394,265 -9.45(-3.17%)
Mar 25, 2019 301.57 301.57 293.52 297.75 983,928 -3.76(-1.25%)
Mar 22, 2019 304.48 306.00 301.06 301.51 1,096,100 -3.35(-1.10%)
Mar 21, 2019 301.16 305.34 301.16 304.86 943,632 +1.85(+0.61%)
Mar 20, 2019 307.77 309.31 300.83 303.01 1,222,270 -4.98(-1.62%)
Mar 19, 2019 308.33 312.41 306.36 307.99 1,276,132 -0.24(-0.08%)
Mar 18, 2019 304.00 308.88 303.64 308.23 1,091,393 +5.23(+1.73%)
Mar 15, 2019 304.65 306.67 301.91 303.00 1,631,900 -2.45(-0.80%)
Mar 14, 2019 303.66 306.46 303.37 305.45 967,772 +1.84(+0.61%)
Mar 13, 2019 298.77 304.85 297.64 303.61 1,144,707 +6.63(+2.23%)
Mar 12, 2019 297.00 298.50 295.21 296.98 1,018,487 +1.01(+0.34%)
Mar 11, 2019 295.21 297.00 292.58 295.97 1,404,277 +0.93(+0.32%)
Mar 08, 2019 291.00 296.59 290.07 295.04 1,822,800 +3.62(+1.24%)
Mar 07, 2019 300.24 301.30 286.82 291.42 2,409,818 -3.04(-1.03%)
Mar 06, 2019 299.31 299.31 293.24 294.46 1,557,971 -4.23(-1.42%)
Mar 05, 2019 294.36 300.60 290.01 298.69 2,481,406 +6.10(+2.08%)
Mar 04, 2019 307.62 308.99 291.22 292.59 2,751,676 -15.09(-4.90%)
Mar 01, 2019 303.87 308.81 303.09 307.68 2,124,500 +6.95(+2.31%)
Feb 28, 2019 305.35 309.59 297.70 300.73 2,766,581 -5.34(-1.74%)
Feb 27, 2019 315.15 315.97 304.23 306.07 2,618,938 -11.35(-3.58%)
Feb 26, 2019 313.22 317.56 313.22 317.42 1,496,411 +3.02(+0.96%)
Feb 25, 2019 317.64 317.99 314.15 314.40 1,564,940 -2.39(-0.75%)
Feb 22, 2019 311.30 317.21 309.55 316.79 1,247,300 +5.49(+1.76%)
Feb 21, 2019 313.21 313.21 308.86 311.30 1,016,505 -1.65(-0.53%)
Feb 20, 2019 311.11 313.68 310.05 312.95 983,593 +1.35(+0.43%)
Feb 19, 2019 311.00 312.58 310.32 311.60 1,021,218 +0.02(+0.01%)
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%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanAnselmo.com & California Media Partners, LLC. All rights reserved.