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, 2020 278.74 285.98 276.20 280.73 2,098,671 +0.12(+0.04%)
Apr 29, 2020 280.00 282.35 264.00 280.61 2,080,755 +12.39(+4.62%)
Apr 28, 2020 274.22 276.80 262.00 268.22 1,789,060 -1.84(-0.68%)
Apr 27, 2020 267.56 271.74 263.01 270.06 1,794,229 +5.94(+2.25%)
Apr 24, 2020 265.48 267.23 260.57 264.12 1,390,600 +2.57(+0.98%)
Apr 23, 2020 264.71 266.24 258.44 261.55 1,587,417 -1.41(-0.54%)
Apr 22, 2020 255.09 265.50 254.80 262.96 1,173,981 +13.59(+5.45%)
Apr 21, 2020 255.00 259.90 249.30 249.37 1,618,027 -13.83(-5.25%)
Apr 20, 2020 262.48 273.21 261.19 263.20 1,597,879 -4.62(-1.73%)
Apr 17, 2020 279.01 279.90 263.21 267.82 1,954,700 -4.02(-1.48%)
Apr 16, 2020 254.51 273.39 250.62 271.84 2,717,330 +21.37(+8.53%)
Apr 15, 2020 249.15 254.35 245.11 250.47 2,424,464 -1.54(-0.61%)
Apr 14, 2020 245.76 254.19 245.24 252.01 2,145,570 +11.48(+4.77%)
Apr 13, 2020 240.78 243.49 237.65 240.53 1,036,724 -1.93(-0.80%)
Apr 09, 2020 240.94 248.06 239.93 242.46 2,191,200 -4.56(-1.85%)
Apr 08, 2020 227.15 248.83 226.41 247.02 2,415,225 +22.97(+10.25%)
Apr 07, 2020 235.70 236.57 220.94 224.05 2,450,006 -1.67(-0.74%)
Apr 06, 2020 215.51 227.52 212.18 225.72 2,648,646 +22.42(+11.03%)
Apr 03, 2020 208.89 210.93 199.16 203.30 1,776,900 -8.09(-3.83%)
Apr 02, 2020 210.53 219.50 203.99 211.39 2,625,614 -2.91(-1.36%)
Apr 01, 2020 217.01 221.55 210.41 214.30 2,225,894 -12.74(-5.61%)
Mar 31, 2020 235.28 235.83 223.90 227.04 2,956,436 -3.54(-1.54%)
Mar 30, 2020 224.66 233.88 220.16 230.58 2,095,823 +7.62(+3.42%)
Mar 27, 2020 217.61 228.50 217.16 222.96 2,585,200 -12.71(-5.39%)
Mar 26, 2020 221.28 238.79 215.00 235.67 2,705,282 +19.30(+8.92%)
Mar 25, 2020 190.09 226.84 187.04 216.37 3,521,270 +19.53(+9.92%)
Mar 24, 2020 183.98 201.00 181.12 196.84 3,130,551 +22.16(+12.69%)
Mar 23, 2020 188.54 189.57 171.03 174.68 3,236,698 -16.91(-8.83%)
Mar 20, 2020 204.29 217.94 185.69 191.59 4,780,200 -9.28(-4.62%)
Mar 19, 2020 206.22 212.62 193.47 200.87 3,320,333 -6.09(-2.94%)
Mar 18, 2020 224.45 230.00 186.61 206.96 3,649,810 -31.36(-13.16%)
Mar 17, 2020 229.76 246.71 224.92 238.32 3,100,791 +14.28(+6.37%)
Mar 16, 2020 226.50 247.98 216.27 224.04 2,815,367 -46.30(-17.13%)
Mar 13, 2020 267.50 271.36 251.05 270.34 3,027,400 +14.13(+5.52%)
Mar 12, 2020 262.03 278.69 253.46 256.21 3,100,069 -25.48(-9.05%)
Mar 11, 2020 278.60 289.16 275.14 281.69 3,416,190 -4.36(-1.52%)
Mar 10, 2020 278.33 288.11 273.00 286.05 2,611,608 +16.23(+6.02%)
Mar 09, 2020 264.00 276.36 260.81 269.82 2,712,778 -12.37(-4.38%)
Mar 06, 2020 278.18 284.13 268.93 282.19 3,414,600 -4.97(-1.73%)
Mar 05, 2020 287.65 288.27 281.25 287.16 2,867,870 -9.26(-3.12%)
Mar 04, 2020 286.55 297.52 285.34 296.42 5,160,418 +40.04(+15.62%)
Mar 03, 2020 270.13 280.72 255.88 256.38 3,016,362 -14.89(-5.49%)
Mar 02, 2020 259.60 272.19 250.38 271.27 3,317,044 +14.18(+5.52%)
Feb 28, 2020 249.94 260.55 249.35 257.09 2,984,000 -0.77(-0.30%)
Feb 27, 2020 263.06 268.08 257.47 257.86 2,328,893 -10.29(-3.84%)
Feb 26, 2020 269.84 274.03 262.71 268.15 1,733,219 +0.75(+0.28%)
Feb 25, 2020 279.21 279.48 264.49 267.40 1,954,896 -10.10(-3.64%)
Feb 24, 2020 283.49 283.50 276.58 277.50 2,518,684 -17.21(-5.84%)
Feb 21, 2020 292.03 296.79 290.17 294.71 1,111,000 +0.77(+0.26%)
Feb 20, 2020 301.38 301.68 293.69 293.94 1,889,350 -10.12(-3.33%)
Feb 19, 2020 302.01 304.52 299.30 304.06 1,338,742 +1.61(+0.53%)
Feb 18, 2020 297.45 304.34 295.77 302.45 1,972,490 +4.63(+1.55%)
Feb 14, 2020 299.29 300.86 295.46 297.82 1,433,700 -1.05(-0.35%)
Feb 13, 2020 294.73 299.52 294.55 298.87 1,931,281 +2.87(+0.97%)
Feb 12, 2020 286.27 296.73 286.27 296.00 2,763,311 +16.09(+5.75%)
Feb 11, 2020 277.04 279.94 273.78 279.91 1,777,129 +3.36(+1.21%)
Feb 10, 2020 275.88 278.03 274.02 276.55 1,149,177 +0.07(+0.03%)
Feb 07, 2020 279.70 281.84 276.28 276.48 1,597,500 -5.85(-2.07%)
Feb 06, 2020 288.78 288.78 280.03 282.33 1,759,771 -5.00(-1.74%)
Feb 05, 2020 275.36 293.18 275.36 287.33 2,448,937 +13.96(+5.11%)
Feb 04, 2020 269.90 277.37 269.90 273.37 1,413,799 +6.94(+2.60%)
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.