Anthem Inc (ANTM) Historical Stock Data

482.58 ↑0.00 (0.00%)
As of Market Close on June 27th, 2022.

Historical Data

In the past 30 trading days, ANTM is up 0.12% a day on average. There have been 17 days where Anthem Inc closed green and 13 days where ANTM closed red.

DateOpenCloseChangeLowHighVolume
2022-06-27469.53482.58↑$13.05 (2.78%)466.74485.751.27M
2022-06-24475.28469.87↓$5.41 (-1.14%)467.40477.551.71M
2022-06-23468.95472.34↑$3.39 (0.72%)464.96475.42794.93K
2022-06-22455.20465.75↑$10.55 (2.32%)452.91469.991.29M
2022-06-21455.20460.76↑$5.56 (1.22%)452.00464.941.40M
2022-06-17454.77444.32↓$10.45 (-2.30%)443.92459.252.27M
2022-06-16456.98454.76↓$2.22 (-0.49%)447.54457.281.14M
2022-06-15463.24462.88↓$0.36 (-0.08%)453.94467.280.96M
2022-06-14460.41460.40↓$0.01 (0.00%)456.85462.951.06M
2022-06-13473.03462.89↓$10.14 (-2.14%)459.60476.721.11M
2022-06-10478.85482.83↑$3.98 (0.83%)473.12488.150.92M
2022-06-09495.67486.20↓$9.47 (-1.91%)486.00497.93868.25K
2022-06-08497.99498.30↑$0.31 (0.06%)495.00500.00582.17K
2022-06-07497.30500.41↑$3.11 (0.63%)491.76501.221M
2022-06-06496.35497.42↑$1.07 (0.22%)495.57501.10565.79K
2022-06-03492.82493.26↑$0.44 (0.09%)489.59494.85733.35K
2022-06-02500.96496.93↓$4.03 (-0.80%)488.33500.961.19M
2022-06-01510.80499.19↓$11.61 (-2.27%)498.82512.23671.51K
2022-05-31515.40509.61↓$5.79 (-1.12%)506.90520.613.93M
2022-05-27512.57520.55↑$7.98 (1.56%)510.31521.521.19M
2022-05-26507.07512.43↑$5.36 (1.06%)505.61515.000.99M
2022-05-25504.42504.78↑$0.36 (0.07%)500.39510.711.03M
2022-05-24496.93505.29↑$8.36 (1.68%)492.00506.331.40M
2022-05-23490.57494.85↑$4.28 (0.87%)489.71500.611.19M
2022-05-20483.50492.85↑$9.35 (1.93%)480.31493.541.11M
2022-05-19468.88479.92↑$11.04 (2.35%)466.78483.811.25M
2022-05-18493.43476.39↓$17.04 (-3.45%)473.65496.410.97M
2022-05-17497.79497.19↓$0.60 (-0.12%)491.01499.230.92M
2022-05-16488.06493.59↑$5.53 (1.13%)486.71498.08851.16K
2022-05-13487.21486.45↓$0.76 (-0.16%)480.14488.521.03M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

micmic

$ANTM I REALLY THINK WE FINALLY HAVE OUR FIRESALE?? !!

0 Like Report
bullorbear

$ANTM Come on.. Let it fall.. buy later bulls

0 Like Report
millimaker

$ANTM the best advice has been no stop losses. Would have cost a fortune!!!

0 Like Report
4texin

$ANTM when's the offering?

0 Like Report
micmic

$ANTM might see a whole 1% green

0 Like Report