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 (%)
May 31, 2022 515.40 520.61 506.80 509.61 3,934,932 -10.94(-2.10%)
May 27, 2022 512.57 521.52 510.03 520.55 1,190,292 +8.12(+1.58%)
May 26, 2022 507.07 515.00 505.61 512.43 987,940 +7.65(+1.52%)
May 25, 2022 504.42 510.99 500.30 504.78 1,027,370 -0.51(-0.10%)
May 24, 2022 496.93 506.33 492.00 505.29 1,397,411 +10.44(+2.11%)
May 23, 2022 490.57 500.61 490.31 494.85 1,194,266 +2.00(+0.41%)
May 20, 2022 483.50 493.54 480.11 492.85 1,364,433 +12.93(+2.69%)
May 19, 2022 468.88 483.81 466.78 479.92 1,284,891 +3.53(+0.74%)
May 18, 2022 493.43 496.41 473.65 476.39 981,025 -20.80(-4.18%)
May 17, 2022 497.79 499.23 491.01 497.19 916,474 +3.60(+0.73%)
May 16, 2022 488.06 498.08 486.71 493.59 851,874 +7.14(+1.47%)
May 13, 2022 487.21 488.52 480.14 486.45 1,065,167 +1.93(+0.40%)
May 12, 2022 485.82 486.64 474.82 484.52 1,280,480 -2.84(-0.58%)
May 11, 2022 489.32 505.33 485.85 487.36 1,166,847 -1.96(-0.40%)
May 10, 2022 494.46 497.30 484.69 489.32 1,296,437 -1.56(-0.32%)
May 09, 2022 500.32 501.66 487.64 490.88 1,115,228 -13.76(-2.73%)
May 06, 2022 500.88 508.07 498.24 504.64 946,630 -2.22(-0.44%)
May 05, 2022 511.06 517.18 499.08 506.86 985,155 -3.43(-0.67%)
May 04, 2022 499.49 513.13 492.51 510.29 1,227,169 +11.81(+2.37%)
May 03, 2022 499.61 503.68 496.91 498.48 841,746 +1.37(+0.28%)
May 02, 2022 505.50 509.98 488.33 497.11 1,095,202 -4.82(-0.96%)
Apr 29, 2022 510.22 513.26 501.00 501.93 942,448 -14.81(-2.87%)
Apr 28, 2022 510.03 519.19 505.13 516.74 1,181,185 +8.36(+1.64%)
Apr 27, 2022 503.57 514.69 498.16 508.38 1,140,468 +6.07(+1.21%)
Apr 26, 2022 504.14 511.37 502.04 502.31 1,119,208 -4.56(-0.90%)
Apr 25, 2022 500.00 508.61 492.50 506.87 1,211,506 +4.24(+0.84%)
Apr 22, 2022 518.90 519.13 502.00 502.63 956,648 -20.24(-3.87%)
Apr 21, 2022 533.68 533.68 520.67 522.87 932,061 -6.97(-1.32%)
Apr 20, 2022 522.40 532.16 516.16 529.84 1,590,935 +12.80(+2.48%)
Apr 19, 2022 516.07 520.44 513.50 517.04 1,157,389 +4.09(+0.80%)
Apr 18, 2022 513.78 519.34 510.85 512.95 740,858 -3.77(-0.73%)
Apr 14, 2022 514.34 522.76 514.34 516.72 1,571,789 +4.51(+0.88%)
Apr 13, 2022 508.76 513.11 506.62 512.21 1,062,221 +2.60(+0.51%)
Apr 12, 2022 510.00 514.53 506.40 509.61 897,671 -1.03(-0.20%)
Apr 11, 2022 521.13 523.53 508.70 510.64 915,421 -10.03(-1.93%)
Apr 08, 2022 518.03 526.62 517.77 520.67 1,368,546 +6.01(+1.17%)
Apr 07, 2022 505.81 516.80 504.43 514.66 1,357,775 +7.79(+1.54%)
Apr 06, 2022 497.71 507.86 495.08 506.87 1,524,128 +12.09(+2.44%)
Apr 05, 2022 486.72 501.78 486.01 494.78 1,032,735 +5.44(+1.11%)
Apr 04, 2022 498.74 500.96 487.06 489.34 1,065,742 -9.99(-2.00%)
Apr 01, 2022 493.78 500.10 489.48 499.33 1,226,118 +8.11(+1.65%)
Mar 31, 2022 500.00 505.94 491.18 491.22 1,445,645 -11.26(-2.24%)
Mar 30, 2022 492.38 502.65 492.26 502.48 1,442,518 +11.45(+2.33%)
Mar 29, 2022 489.70 492.22 485.18 491.03 1,271,492 +6.24(+1.29%)
Mar 28, 2022 483.56 485.18 477.02 484.79 904,044 +4.03(+0.84%)
Mar 25, 2022 473.80 480.96 473.66 480.76 857,331 +7.03(+1.48%)
Mar 24, 2022 464.26 475.62 463.33 473.73 882,307 +11.56(+2.50%)
Mar 23, 2022 467.04 470.37 461.93 462.17 1,092,280 -9.37(-1.99%)
Mar 22, 2022 477.87 480.12 469.80 471.54 1,668,201 -4.46(-0.94%)
Mar 21, 2022 478.02 485.80 472.47 476.00 1,659,136 -2.02(-0.42%)
Mar 18, 2022 475.85 482.15 472.83 478.02 2,823,501 -0.11(-0.02%)
Mar 17, 2022 467.95 478.47 466.98 478.13 1,246,441 +7.31(+1.55%)
Mar 16, 2022 470.12 476.24 462.05 470.82 1,337,730 +3.13(+0.67%)
Mar 15, 2022 462.09 469.26 460.26 467.69 1,304,029 +9.36(+2.04%)
Mar 14, 2022 470.38 473.39 454.07 458.33 1,427,810 -6.93(-1.49%)
Mar 11, 2022 473.76 478.00 464.01 465.26 1,074,550 -7.94(-1.68%)
Mar 10, 2022 458.64 474.50 457.60 473.20 1,243,001 +7.83(+1.68%)
Mar 09, 2022 460.99 469.53 455.94 465.37 1,168,284 +9.30(+2.04%)
Mar 08, 2022 452.64 467.10 451.81 456.07 1,774,761 +1.54(+0.34%)
Mar 07, 2022 470.77 473.82 453.21 454.53 1,529,316 -22.31(-4.68%)
Mar 04, 2022 460.94 477.47 457.00 476.84 1,234,664 +7.82(+1.67%)
Mar 03, 2022 464.10 471.81 462.01 469.02 1,211,303 +5.53(+1.19%)
Mar 02, 2022 454.58 469.25 454.58 463.49 1,550,166 +11.99(+2.66%)
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.