Dark

ANTM
ANTHEM INC COM STK (IN)
stock NYSE

Inactive

Jun 27, 2022

482.58USD+2.705%(+12.71)1,274,535

Pre-market

0.00USD-100.000%(-469.87)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2022-06-27	469.5300	485.7500	466.2900	482.5800	+2.705%	1,274,535	0.000%
2022-06-24	475.2800	477.5500	467.4000	469.8700	-0.523%	2,358,806	+2.705%
2022-06-23	468.9500	475.4200	464.9550	472.3400	+1.415%	795,025	+2.168%
2022-06-22	454.4300	469.9900	452.9100	465.7500	+1.083%	1,474,210	+3.614%
2022-06-21	455.2000	465.0100	452.0000	460.7600	+3.700%	1,402,127	+4.736%
2022-06-17	454.7700	459.4900	443.9200	444.3200	-2.296%	2,265,256	+8.611%
2022-06-16	456.9800	457.2800	447.5350	454.7600	-1.754%	1,140,602	+6.118%
2022-06-15	463.2400	467.3900	453.9400	462.8800	+0.539%	961,278	+4.256%
2022-06-14	460.4100	462.9500	456.8500	460.4000	-0.538%	1,060,455	+4.818%
2022-06-13	473.0300	476.7200	459.6000	462.8900	-4.130%	1,112,279	+4.254%
2022-06-10	478.8500	488.1900	473.1200	482.8300	-0.693%	922,905	-0.052%
2022-06-09	495.6700	497.9300	486.0000	486.2000	-2.428%	887,194	-0.745%
2022-06-08	497.9900	500.0000	495.0000	498.3000	-0.422%	582,166	-3.155%
2022-06-07	497.3000	501.2200	491.7600	500.4100	+0.601%	996,950	-3.563%
2022-06-06	496.3500	501.1000	495.1900	497.4200	+0.843%	634,037	-2.983%
2022-06-03	492.8200	494.8500	489.5900	493.2600	-0.739%	744,051	-2.165%
2022-06-02	500.9600	500.9600	488.3300	496.9300	-0.453%	1,186,545	-2.888%
2022-06-01	510.8000	512.4500	498.8100	499.1900	-2.045%	813,641	-3.327%
2022-05-31	515.4000	520.6100	506.8000	509.6100	-2.102%	3,939,086	-5.304%
2022-05-27	512.5700	521.5200	510.0300	520.5500	+1.585%	1,190,291	-7.294%
2022-05-26	507.0700	515.0000	505.6050	512.4300	+1.516%	987,940	-5.825%
2022-05-25	504.4200	510.9900	500.2950	504.7800	-0.101%	1,027,370	-4.398%
2022-05-24	496.9300	506.3300	492.0000	505.2900	+2.110%	1,397,411	-4.494%
2022-05-23	490.5700	500.6100	490.3100	494.8500	+0.406%	1,194,266	-2.480%
2022-05-20	483.5000	493.5400	480.1100	492.8500	+2.694%	1,365,171	-2.084%
2022-05-19	468.8800	483.8100	466.7800	479.9200	+0.741%	1,284,891	+0.554%
2022-05-18	493.4300	496.4100	473.6500	476.3900	-4.184%	981,339	+1.299%
2022-05-17	497.7900	499.2300	491.0100	497.1900	+0.729%	916,473	-2.939%
2022-05-16	488.0600	498.0800	486.7100	493.5900	+1.468%	851,884	-2.231%
2022-05-13	487.2100	488.5200	480.1400	486.4500	+0.398%	1,065,167	-0.796%
2022-05-12	485.8200	486.6400	474.8200	484.5200	-0.583%	1,280,480	-0.400%
2022-05-11	489.3200	505.3300	485.8500	487.3600	-0.401%	1,166,847	-0.981%
2022-05-10	494.4600	497.3000	484.6900	489.3200	-0.318%	1,296,441	-1.377%
2022-05-09	500.3200	501.6600	487.6400	490.8800	-2.727%	1,115,126	-1.691%
2022-05-06	500.8800	508.0700	498.2400	504.6400	-0.438%	946,630	-4.371%
2022-05-05	511.0600	517.1800	499.0800	506.8600	-0.672%	985,183	-4.790%
2022-05-04	499.4900	513.1300	492.5100	510.2900	+2.369%	1,227,197	-5.430%
2022-05-03	499.6100	503.6800	496.9100	498.4800	+0.276%	841,763	-3.190%
2022-05-02	505.5000	509.9750	488.3300	497.1100	-0.960%	1,095,202	-2.923%
2022-04-29	510.2200	513.2600	501.0000	501.9300	-2.866%	937,586	-3.855%
2022-04-28	510.0300	519.1900	505.1350	516.7400	+1.644%	1,181,185	-6.611%
2022-04-27	503.5700	514.6900	498.1600	508.3800	+1.208%	1,140,468	-5.075%
2022-04-26	504.1400	511.3700	502.0400	502.3100	-0.900%	1,119,208	-3.928%
2022-04-25	500.0000	508.6100	492.5050	506.8700	+0.844%	1,211,506	-4.792%
2022-04-22	518.9000	519.1300	502.0000	502.6300	-3.871%	956,648	-3.989%
2022-04-21	533.6800	533.6800	520.6700	522.8700	-1.315%	932,062	-7.706%
2022-04-20	522.4000	532.1640	516.1600	529.8400	+2.476%	1,590,987	-8.920%
2022-04-19	516.0700	520.4400	513.5000	517.0400	+0.797%	1,157,418	-6.665%
2022-04-18	513.7800	519.3400	510.8100	512.9500	-0.730%	740,858	-5.921%
2022-04-14	514.3400	522.7650	514.3400	516.7200	+0.880%	1,571,789	-6.607%
2022-04-13	508.7600	513.1100	506.6200	512.2100	+0.510%	1,062,221	-5.785%
2022-04-12	510.0000	514.5350	506.4000	509.6100	-0.202%	897,671	-5.304%
2022-04-11	521.1300	523.5300	508.7050	510.6400	-1.926%	915,420	-5.495%
2022-04-08	518.0300	526.6200	517.7700	520.6700	+1.168%	1,368,545	-7.316%
2022-04-07	505.8100	516.8050	504.4327	514.6600	+1.537%	1,357,874	-6.233%
2022-04-06	497.7100	507.8600	495.0800	506.8700	+2.444%	1,524,191	-4.792%
2022-04-05	486.7200	501.7800	486.0100	494.7800	+1.112%	1,032,745	-2.466%
2022-04-04	498.7400	500.9600	487.0650	489.3400	-2.001%	1,065,849	-1.381%
2022-04-01	493.7800	500.0950	489.4800	499.3300	+1.651%	1,226,106	-3.354%
2022-03-31	500.0000	505.9450	491.1800	491.2200	-2.241%	1,445,651	-1.759%
2022-03-30	492.3800	502.6500	492.2650	502.4800	+2.332%	1,442,517	-3.960%
2022-03-29	489.7000	492.2200	485.1800	491.0300	+1.287%	1,271,491	-1.721%
2022-03-28	483.5600	485.1800	477.0201	484.7900	+0.838%	904,044	-0.456%
2022-03-25	473.8000	480.9600	473.6600	480.7600	+1.484%	857,288	+0.379%
2022-03-24	464.2600	475.6250	463.3301	473.7300	+2.501%	882,316	+1.868%
2022-03-23	467.0400	470.3700	461.9300	462.1700	-1.987%	1,092,289	+4.416%
2022-03-22	477.8700	480.1223	469.8000	471.5400	-0.937%	1,612,236	+2.341%
2022-03-21	478.0200	485.8017	472.4668	476.0000	-0.423%	1,659,136	+1.382%
2022-03-18	475.8500	482.1550	472.8300	478.0200	-0.023%	2,823,501	+0.954%
2022-03-17	467.9500	478.4700	466.9800	478.1300	+1.553%	1,246,451	+0.931%
2022-03-16	470.1200	476.2350	462.0500	470.8200	+0.669%	1,337,732	+2.498%
2022-03-15	462.0900	469.2600	460.2600	467.6900	+2.042%	1,304,034	+3.184%
2022-03-14	470.3800	473.3899	454.0700	458.3300	-1.489%	1,427,812	+5.291%
2022-03-11	473.7600	478.0000	464.0100	465.2600	-1.678%	1,074,549	+3.723%
2022-03-10	458.6400	474.5000	457.6000	473.2000	+1.683%	1,243,017	+1.982%
2022-03-09	460.9900	469.5300	455.9450	465.3700	+2.039%	1,168,284	+3.698%
2022-03-08	452.6400	467.1000	451.8100	456.0700	+0.339%	1,774,811	+5.813%
2022-03-07	470.7700	473.8200	453.2100	454.5300	-4.679%	1,529,326	+6.171%
2022-03-04	460.9400	477.4700	457.0000	476.8400	+1.667%	1,234,663	+1.204%
2022-03-03	464.1000	471.8100	462.0100	469.0200	+1.193%	1,211,475	+2.891%
2022-03-02	454.8900	469.2400	454.8900	463.4900	+2.656%	1,538,935	+4.119%
2022-03-01	449.1500	452.2500	439.6400	451.5000	-0.077%	1,418,664	+6.884%
2022-02-28	444.0800	452.5500	443.1420	451.8500	-0.406%	1,221,294	+6.801%
2022-02-25	443.9600	455.1600	443.5722	453.6900	+2.689%	1,090,746	+6.368%
2022-02-24	435.4900	443.6200	432.0300	441.8100	-0.163%	1,076,405	+9.228%
2022-02-23	446.5800	450.1000	441.9000	442.5300	-0.333%	828,205	+9.050%
2022-02-22	445.1200	448.4856	439.0000	444.0100	-0.500%	811,828	+8.687%
2022-02-18	450.1100	457.0600	445.9450	446.2400	-1.130%	838,455	+8.144%
2022-02-17	455.3900	457.7100	448.0000	451.3400	-1.579%	649,808	+6.922%
2022-02-16	448.0900	459.8800	448.0900	458.5800	+1.932%	1,062,663	+5.234%
2022-02-15	448.3800	452.3800	446.1900	449.8900	+1.333%	878,166	+7.266%
2022-02-14	448.4600	450.0400	439.0250	443.9700	-0.880%	1,187,260	+8.697%
2022-02-11	455.8400	462.1800	446.6500	447.9100	-2.118%	877,017	+7.740%
2022-02-10	462.8700	468.1799	455.1100	457.6000	-2.224%	880,512	+5.459%
2022-02-09	471.9900	472.0100	465.3450	468.0100	+0.483%	949,631	+3.113%
2022-02-08	448.5800	468.1500	447.7200	465.7600	+3.633%	1,314,035	+3.611%
2022-02-07	450.0200	454.3500	444.6800	449.4300	+0.710%	1,077,382	+7.376%
2022-02-04	445.7200	452.3200	441.5300	446.2600	-1.224%	1,027,129	+8.139%
2022-02-03	454.8700	457.2500	444.5800	451.7900	+1.718%	1,720,931	+6.815%
2022-02-02	438.9000	447.7950	437.5100	444.1600	+1.198%	1,771,443	+8.650%
2022-02-01	444.3500	444.3500	431.9600	438.9000	-0.474%	1,137,616	+9.952%
2022-01-31	438.9800	442.6400	435.9500	440.9900	-0.249%	1,127,075	+9.431%
2022-01-28	434.6400	442.4400	431.5000	442.0900	+1.436%	906,817	+9.159%
2022-01-27	432.7200	445.1800	429.0700	435.8300	+1.725%	1,637,558	+10.727%
2022-01-26	431.1800	439.6500	420.7300	428.4400	-2.445%	2,261,189	+12.637%
2022-01-25	443.1400	445.1800	434.3300	439.1800	-2.296%	2,109,183	+9.882%
2022-01-24	439.2700	452.5200	431.1000	449.5000	+1.798%	1,798,075	+7.359%
2022-01-21	451.9800	455.9400	440.2700	441.5600	-2.465%	1,103,913	+9.290%
2022-01-20	448.3200	461.5400	447.2300	452.7200	+0.988%	1,302,996	+6.596%
2022-01-19	449.7100	459.2100	446.5400	448.2900	+0.045%	1,168,502	+7.649%
2022-01-18	447.8800	450.4500	444.0200	448.0900	-0.896%	1,053,240	+7.697%
2022-01-14	448.3400	452.3900	446.3400	452.1400	+1.188%	830,637	+6.732%
2022-01-13	449.9300	451.8800	444.5500	446.8300	-1.107%	601,548	+8.001%
2022-01-12	452.7800	454.9900	448.4900	451.8300	-0.419%	732,217	+6.806%
2022-01-11	439.7800	454.9700	437.9900	453.7300	+3.632%	1,080,030	+6.358%
2022-01-10	434.2100	439.5600	430.7900	437.8300	+0.653%	1,104,246	+10.221%
2022-01-07	435.8300	438.4200	426.2800	434.9900	-1.015%	1,355,354	+10.940%
2022-01-06	445.8300	452.9300	432.9650	439.4500	-4.096%	1,763,010	+9.815%
2022-01-05	460.9400	465.1300	458.0500	458.2200	+0.011%	835,434	+5.316%
2022-01-04	465.7700	467.0000	457.5700	458.1700	-1.439%	957,286	+5.328%
2022-01-03	461.8000	465.0300	456.1300	464.8600	+0.285%	927,153	+3.812%
2021-12-31	466.7500	468.3500	463.5200	463.5400	-0.773%	447,042	+4.108%
2021-12-30	468.6500	470.0200	466.2400	467.1500	-0.111%	646,706	+3.303%
2021-12-29	462.3300	469.2500	462.3300	467.6700	+0.745%	590,095	+3.188%
2021-12-28	460.0000	465.5400	459.9900	464.2100	+1.021%	752,766	+3.957%
2021-12-27	458.1200	459.6800	455.8400	459.5200	+0.836%	314,049	+5.018%
2021-12-23	456.1600	458.8100	455.0400	455.7100	+0.397%	646,670	+5.896%
2021-12-22	445.0300	456.1600	445.0200	453.9100	+1.662%	664,984	+6.316%
2021-12-21	442.6700	448.0000	440.6500	446.4900	+1.600%	797,477	+8.083%
2021-12-20	447.8200	448.9800	431.8750	439.4600	-1.267%	1,047,216	+9.812%
2021-12-17	446.3200	451.0000	441.4300	445.1000	-0.621%	1,815,620	+8.421%
2021-12-16	443.8700	451.7100	441.8500	447.8800	+0.974%	1,158,053	+7.748%
2021-12-15	435.7100	443.9300	433.9500	443.5600	+2.217%	1,075,107	+8.797%
2021-12-14	432.3400	438.9400	428.3600	433.9400	+0.907%	938,665	+11.209%
2021-12-13	430.3300	432.2800	425.5600	430.0400	-0.223%	842,432	+12.217%
2021-12-10	421.1900	431.5400	419.8300	431.0000	+2.702%	1,221,144	+11.968%
2021-12-09	415.0000	420.3400	413.8700	419.6600	+0.887%	651,223	+14.993%
2021-12-08	411.5500	417.0000	410.0700	415.9700	+1.150%	924,506	+16.013%
2021-12-07	406.4900	414.9500	405.3950	411.2400	+1.888%	1,507,178	+17.348%
2021-12-06	398.1600	407.4900	398.1600	403.6200	+2.182%	1,287,507	+19.563%
2021-12-03	399.4900	403.9000	392.4000	395.0000	-1.186%	1,495,817	+22.172%
2021-12-02	403.4000	406.7900	395.3800	399.7400	-1.213%	2,032,362	+20.723%
2021-12-01	411.6900	415.9135	404.1200	404.6500	-0.389%	1,414,115	+19.259%
2021-11-30	412.3700	413.9050	405.3800	406.2300	-2.400%	2,086,218	+18.795%
2021-11-29	418.3600	419.2500	413.0200	416.2200	+0.168%	765,949	+15.943%
2021-11-26	421.9900	423.3400	411.3500	415.5200	-2.182%	627,609	+16.139%
2021-11-24	422.9300	425.4900	420.6800	424.7900	+0.267%	732,531	+13.604%
2021-11-23	418.6800	424.5500	416.2700	423.6600	+1.016%	1,026,932	+13.907%
2021-11-22	419.4800	425.9900	416.7350	419.4000	+1.009%	1,034,891	+15.064%
2021-11-19	425.4700	425.4700	414.0300	415.2100	-2.505%	1,064,057	+16.226%
2021-11-18	430.9300	433.6500	425.3900	425.8800	-0.884%	1,592,901	+13.314%
2021-11-17	431.3100	433.9700	426.5175	429.6800	-0.181%	1,644,181	+12.311%
2021-11-16	434.3900	437.0000	430.2400	430.4600	-0.905%	983,531	+12.108%
2021-11-15	436.4400	438.1700	433.0100	434.3900	-0.600%	1,115,979	+11.094%
2021-11-12	433.1900	437.8830	431.5100	437.0100	+1.472%	977,354	+10.428%
2021-11-11	425.3100	431.0500	422.7500	430.6700	+1.348%	826,737	+12.053%
2021-11-10	432.8000	435.7900	423.4706	424.9400	-1.204%	872,757	+13.564%
2021-11-09	425.4000	430.4400	423.5000	430.1200	+0.827%	859,405	+12.197%
2021-11-08	423.0900	427.8794	421.1500	426.5900	+1.073%	636,098	+13.125%
2021-11-05	425.0000	430.4350	420.8800	422.0600	-0.130%	944,983	+14.339%
2021-11-04	425.0000	425.4300	417.3517	422.6100	-0.476%	924,945	+14.190%
2021-11-03	415.5000	425.4100	413.2600	424.6300	+1.054%	1,160,044	+13.647%
2021-11-02	430.9800	431.0000	418.3600	420.2000	-1.996%	1,291,299	+14.845%
2021-11-01	436.3100	439.2000	422.9400	428.7600	-1.464%	1,002,367	+12.552%
2021-10-29	432.4800	435.7500	430.5600	435.1300	+0.408%	844,709	+10.905%
2021-10-28	432.5300	436.5100	431.5800	433.3600	-0.074%	989,197	+11.358%
2021-10-27	436.8300	439.9000	433.2800	433.6800	-0.587%	962,243	+11.276%
2021-10-26	436.1900	438.6900	429.0500	436.2400	+0.387%	1,107,818	+10.623%
2021-10-25	433.3600	436.3200	431.1500	434.5600	+0.282%	893,937	+11.050%
2021-10-22	431.0600	435.9600	427.7600	433.3400	+0.681%	910,253	+11.363%
2021-10-21	420.0000	430.6950	419.5400	430.4100	+1.500%	1,606,653	+12.121%
2021-10-20	400.0000	425.4400	400.0000	424.0500	+7.695%	2,376,721	+13.803%
2021-10-19	390.9100	397.2900	390.7200	393.7500	+1.427%	1,319,681	+22.560%
2021-10-18	391.6400	392.8500	387.3000	388.2100	-1.231%	928,129	+24.309%
2021-10-15	392.5100	394.4900	389.3000	393.0500	+0.599%	1,145,502	+22.778%
2021-10-14	387.7100	399.1600	386.8500	390.7100	+4.064%	1,753,894	+23.514%
2021-10-13	377.6200	377.6200	370.0000	375.4500	-0.540%	1,103,370	+28.534%
2021-10-12	380.9100	382.3400	376.6050	377.4900	-0.898%	973,118	+27.839%
2021-10-11	387.0600	388.4700	380.3000	380.9100	-1.362%	837,190	+26.691%
2021-10-08	382.4500	386.3000	379.9400	386.1700	+1.447%	773,730	+24.966%
2021-10-07	374.7100	383.6000	372.1600	380.6600	+2.859%	896,864	+26.775%
2021-10-06	370.4900	371.0000	363.6800	370.0800	-0.929%	1,397,329	+30.399%
2021-10-05	371.2700	377.7300	371.2700	373.5500	+0.905%	1,001,211	+29.188%
2021-10-04	374.9900	380.3300	368.7800	370.2000	-1.524%	943,000	+30.357%
2021-10-01	374.3400	377.1600	363.3700	375.9300	+0.840%	1,213,519	+28.370%
2021-09-30	389.1500	391.4320	372.5500	372.8000	-4.115%	1,321,340	+29.447%
2021-09-29	385.5800	388.9700	383.0100	388.8000	+0.804%	948,266	+24.120%
2021-09-28	385.9900	389.2800	382.5900	385.7000	-0.716%	1,467,019	+25.118%
2021-09-27	379.8200	390.1700	379.8200	388.4800	+1.875%	1,209,501	+24.223%
2021-09-24	380.2600	382.7300	378.3919	381.3300	+0.271%	655,288	+26.552%
2021-09-23	376.0400	382.8600	375.4900	380.3000	+1.281%	794,645	+26.895%
2021-09-22	380.0000	382.7900	375.1500	375.4900	-0.944%	1,011,632	+28.520%
2021-09-21	378.8700	382.1400	377.5400	379.0700	+0.576%	927,822	+27.306%
2021-09-20	375.7300	378.2700	373.2200	376.9000	-0.690%	1,084,821	+28.039%
2021-09-17	373.9800	381.4900	373.7600	379.5200	+1.222%	1,850,669	+27.155%
2021-09-16	375.2000	379.7400	373.2100	374.9400	+0.112%	1,110,360	+28.709%
2021-09-15	365.5500	378.6400	365.5500	374.5200	+2.197%	1,652,080	+28.853%
2021-09-14	370.1100	371.0900	364.8450	366.4700	-0.589%	1,025,453	+31.683%
2021-09-13	360.1200	372.6700	358.3900	368.6400	+3.113%	1,287,492	+30.908%
2021-09-10	373.6300	373.8100	355.4333	357.5100	-3.748%	1,902,977	+34.984%
2021-09-09	371.8500	375.9000	369.8000	371.4300	+0.129%	769,347	+29.925%
2021-09-08	378.1200	379.2000	369.8200	370.9500	-1.790%	911,626	+30.093%
2021-09-07	379.7000	379.8300	374.3300	377.7100	-0.269%	794,959	+27.765%
2021-09-03	382.8000	382.8000	376.7200	378.7300	-1.099%	636,619	+27.421%
2021-09-02	371.1100	383.2200	370.0700	382.9400	+3.671%	1,306,752	+26.020%
2021-09-01	374.9100	374.9100	365.0500	369.3800	-1.533%	1,665,443	+30.646%
2021-08-31	368.9300	378.2084	368.1600	375.1300	+1.231%	1,854,074	+28.643%
2021-08-30	373.5000	373.5000	369.8200	370.5700	-0.564%	600,022	+30.226%
2021-08-27	370.0000	374.4150	368.6500	372.6700	+0.703%	707,811	+29.493%
2021-08-26	372.9800	373.5800	369.5500	370.0700	-0.833%	681,500	+30.402%
2021-08-25	376.2200	377.4800	372.8500	373.1800	-0.948%	737,637	+29.316%
2021-08-24	377.7500	378.7450	374.1900	376.7500	-0.156%	582,777	+28.090%
2021-08-23	379.3300	379.3300	376.7500	377.3400	-0.172%	652,870	+27.890%
2021-08-20	376.6400	379.8500	375.5920	377.9900	+0.556%	529,488	+27.670%
2021-08-19	368.5900	376.1500	368.0500	375.9000	+1.212%	761,641	+28.380%
2021-08-18	378.9300	379.1700	371.1000	371.4000	-2.322%	707,140	+29.935%
2021-08-17	375.6500	381.0000	375.3300	380.2300	+1.020%	990,796	+26.918%
2021-08-16	367.2300	376.4300	365.3317	376.3900	+2.422%	826,687	+28.213%
2021-08-13	369.4000	369.7900	363.9800	367.4900	-0.038%	1,023,392	+31.318%
2021-08-12	366.5300	369.8000	366.1500	367.6300	-0.003%	1,504,422	+31.268%
2021-08-11	377.2800	378.1596	366.2100	367.6400	-2.578%	1,741,073	+31.264%
2021-08-10	375.8300	378.9300	373.9300	377.3700	+0.279%	744,152	+27.880%
2021-08-09	379.3900	381.9250	376.1600	376.3200	-0.825%	743,936	+28.237%
2021-08-06	379.6000	381.4300	376.1150	379.4500	+0.735%	765,580	+27.179%
2021-08-05	392.3100	392.3100	374.7000	376.6800	-4.780%	1,695,338	+28.114%
2021-08-04	393.5800	397.9500	393.0500	395.5900	+0.076%	785,059	+21.990%
2021-08-03	390.4900	395.9800	388.5800	395.2900	+1.281%	682,695	+22.083%
2021-08-02	385.3400	391.3000	384.2800	390.2900	+1.635%	803,427	+23.647%
2021-07-30	384.8000	386.3900	382.6600	384.0100	-0.083%	999,300	+25.669%
2021-07-29	382.2000	385.2600	379.3650	384.3300	+1.158%	708,050	+25.564%
2021-07-28	382.0100	382.0100	376.4200	379.9300	-0.706%	777,987	+27.018%
2021-07-27	377.4200	383.3100	376.0600	382.6300	+1.091%	939,797	+26.122%
2021-07-26	381.5200	382.4000	373.6700	378.5000	-0.991%	958,796	+27.498%
2021-07-23	385.0000	387.4600	381.4000	382.2900	-0.523%	881,212	+26.234%
2021-07-22	385.2800	387.5300	380.3700	384.3000	+0.185%	944,715	+25.574%
2021-07-21	396.0000	398.4900	381.1500	383.5900	-1.628%	1,756,894	+25.806%
2021-07-20	385.8100	393.5200	385.2800	389.9400	+1.431%	1,731,200	+23.758%
2021-07-19	390.4200	392.6400	382.4800	384.4400	-2.325%	1,087,387	+25.528%
2021-07-16	396.9800	397.6700	392.7500	393.5900	-0.639%	756,181	+22.610%
2021-07-15	392.3200	398.3050	390.6300	396.1200	+0.266%	1,180,657	+21.827%
2021-07-14	400.0200	400.7200	394.0900	395.0700	-0.769%	944,562	+22.151%
2021-07-13	396.7500	402.2300	396.6000	398.1300	+0.528%	1,486,985	+21.212%
2021-07-12	387.0100	396.5000	384.5000	396.0400	+1.912%	1,897,411	+21.851%
2021-07-09	387.9200	390.3300	386.4400	388.6100	+1.156%	1,369,965	+24.181%
2021-07-08	383.9950	385.4000	379.8450	384.1700	-0.862%	665,699	+25.616%
2021-07-07	384.2900	388.4100	381.5500	387.5100	+0.589%	985,743	+24.534%
2021-07-06	385.3000	387.9600	381.9200	385.2400	-0.506%	1,013,093	+25.267%
2021-07-02	383.9000	387.4400	382.1470	387.2000	+0.881%	1,504,425	+24.633%
2021-07-01	383.1200	385.1300	381.4900	383.8200	+0.529%	1,955,633	+25.731%
2021-06-30	382.0800	383.1050	379.4300	381.8000	+0.063%	709,792	+26.396%
2021-06-29	379.6600	384.0500	378.9100	381.5600	+0.173%	864,679	+26.476%
2021-06-28	381.1400	381.6200	376.0500	380.9000	+0.021%	870,102	+26.695%
2021-06-25	379.8600	382.8600	378.4050	380.8200	+0.658%	2,105,758	+26.721%
2021-06-24	380.3900	381.4900	378.0200	378.3300	+0.093%	724,987	+27.555%
2021-06-23	376.6600	379.4200	376.2400	377.9800	-0.269%	942,112	+27.673%
2021-06-22	378.1900	379.8000	374.3920	379.0000	+0.688%	891,855	+27.330%
2021-06-21	370.1000	377.3700	369.7400	376.4100	+1.950%	1,247,215	+28.206%
2021-06-18	372.9400	373.9900	368.3400	369.2100	-2.276%	2,229,921	+30.706%
2021-06-17	378.0300	379.2900	375.5800	377.8100	-0.169%	900,417	+27.731%
2021-06-16	386.5100	387.4900	378.2300	378.4500	-1.694%	1,032,508	+27.515%
2021-06-15	384.4000	386.0250	380.9500	384.9700	+0.381%	1,074,639	+25.355%
2021-06-14	382.5300	384.0200	379.6700	383.5100	-0.094%	794,113	+25.832%
2021-06-11	385.0300	386.4600	382.2700	383.8700	-0.146%	745,222	+25.714%
2021-06-10	381.8400	385.2650	380.8800	384.4300	-0.396%	1,313,224	+25.531%
2021-06-09	391.5700	392.7230	385.9200	385.9600	-1.516%	827,923	+25.034%
2021-06-08	388.4200	392.9900	386.4100	391.9000	+0.720%	893,977	+23.139%
2021-06-07	394.7500	396.1700	389.0300	389.1000	-1.043%	1,028,937	+24.025%
2021-06-04	397.0000	397.0000	392.4600	393.2000	-0.617%	776,074	+22.731%
2021-06-03	392.7000	397.9700	391.6200	395.6400	+0.552%	745,596	+21.975%
2021-06-02	396.4200	396.4200	390.7300	393.4700	-0.190%	818,034	+22.647%
2021-06-01	398.9600	399.4400	392.6500	394.2200	-1.004%	1,159,132	+22.414%
2021-05-28	398.2900	399.7300	396.4500	398.2200	+0.096%	992,874	+21.184%
2021-05-27	396.6400	397.9900	392.5700	397.8400	+0.747%	1,945,571	+21.300%
2021-05-26	394.9000	396.5100	390.2400	394.8900	-0.066%	1,116,880	+22.206%
2021-05-25	394.8200	395.8000	391.7300	395.1500	+0.205%	919,471	+22.126%
2021-05-24	398.0200	398.9000	392.9000	394.3400	-0.439%	848,160	+22.377%
2021-05-21	392.8700	400.0400	392.5200	396.0800	+1.266%	723,440	+21.839%
2021-05-20	393.0100	394.6900	390.4000	391.1300	-0.585%	1,043,450	+23.381%
2021-05-19	392.7700	394.2900	389.1400	393.4300	-0.003%	769,769	+22.660%
2021-05-18	394.0000	396.0400	390.3000	393.4400	-0.056%	860,195	+22.657%
2021-05-17	394.2600	395.6400	392.1955	393.6600	-0.069%	562,152	+22.588%
2021-05-14	397.4900	398.9300	392.4500	393.9300	-0.384%	677,314	+22.504%
2021-05-13	390.8000	398.7500	389.3600	395.4500	+1.353%	1,003,320	+22.033%
2021-05-12	393.7800	395.7900	388.8400	390.1700	-1.095%	1,437,404	+23.685%
2021-05-11	400.7000	403.0100	391.8300	394.4900	-1.844%	784,460	+22.330%
2021-05-10	397.8200	406.0000	397.8200	401.9000	+1.344%	988,519	+20.075%
2021-05-07	388.3800	397.6800	388.3800	396.5700	+2.019%	800,663	+21.688%
2021-05-06	390.0200	393.6000	386.5400	388.7200	-0.103%	1,243,784	+24.146%
2021-05-05	390.2000	390.9400	387.4900	389.1200	-0.651%	910,616	+24.018%
2021-05-04	385.9300	393.3100	384.3900	391.6700	+1.317%	1,336,058	+23.211%
2021-05-03	383.4300	389.3100	382.0800	386.5800	+1.895%	940,476	+24.833%
2021-04-30	382.4500	383.0500	377.1100	379.3900	-0.950%	1,031,743	+27.199%
2021-04-29	377.5900	383.2100	377.5900	383.0300	+2.065%	780,565	+25.990%
2021-04-28	377.5200	379.4900	372.9000	375.2800	-0.419%	799,373	+28.592%
2021-04-27	375.7600	377.7000	373.6600	376.8600	-0.172%	789,113	+28.053%
2021-04-26	382.0900	383.2500	377.2100	377.5100	-1.162%	844,548	+27.832%
2021-04-23	378.3900	383.8700	376.2600	381.9500	+0.571%	903,152	+26.346%
2021-04-22	384.6400	385.3500	378.6400	379.7800	-1.315%	1,116,707	+27.068%
2021-04-21	381.9200	386.7400	377.8500	384.8400	+0.775%	2,007,987	+25.398%
2021-04-20	379.3800	386.7800	378.0700	381.8800	+0.585%	1,973,293	+26.370%
2021-04-19	375.4500	379.8400	374.4650	379.6600	+1.076%	1,080,572	+27.108%
2021-04-16	373.9700	376.5400	371.1900	375.6200	+0.811%	896,350	+28.476%
2021-04-15	364.4500	374.6800	364.4500	372.6000	+2.752%	1,348,466	+29.517%
2021-04-14	360.4800	363.8900	359.2600	362.6200	+1.003%	663,113	+33.081%
2021-04-13	358.9700	361.8500	357.7500	359.0200	-0.111%	636,142	+34.416%
2021-04-12	360.1600	363.1000	358.5150	359.4200	-0.440%	779,836	+34.266%
2021-04-09	354.6800	361.3300	353.5301	361.0100	+2.301%	824,896	+33.675%
2021-04-08	350.9500	355.1900	350.9500	352.8900	+0.199%	662,732	+36.751%
2021-04-07	351.7900	353.7500	350.4600	352.1900	-0.023%	784,086	+37.023%
2021-04-06	354.0000	354.4800	349.0500	352.2700	-0.738%	959,028	+36.992%
2021-04-05	356.4500	359.3900	354.1000	354.8900	+0.319%	882,801	+35.980%
2021-04-01	359.9300	360.0050	351.8800	353.7600	-1.446%	1,260,306	+36.415%
2021-03-31	363.2100	365.8700	358.2100	358.9500	-1.412%	1,402,622	+34.442%
2021-03-30	368.8400	370.0000	362.5800	364.0900	-1.429%	1,336,808	+32.544%
2021-03-29	369.9700	379.1300	368.4200	369.3700	-0.522%	1,384,470	+30.649%
2021-03-26	367.6900	372.2500	365.1800	371.3100	+1.210%	1,359,794	+29.967%
2021-03-25	361.4700	367.9100	356.4700	366.8700	+1.663%	1,719,444	+31.540%
2021-03-24	351.0300	362.2850	351.0300	360.8700	+2.569%	2,050,763	+33.727%
2021-03-23	351.2500	354.4400	348.4600	351.8300	+0.197%	1,228,361	+37.163%
2021-03-22	352.8400	352.8400	345.3400	351.1400	-0.844%	1,305,227	+37.432%
2021-03-19	352.2300	359.1400	348.9000	354.1300	+0.229%	2,885,161	+36.272%
2021-03-18	340.9600	353.3300	340.8650	353.3200	+3.334%	1,544,829	+36.584%
2021-03-17	344.5600	345.2400	340.5200	341.9200	-0.480%	1,408,962	+41.138%
2021-03-16	341.1100	344.2700	338.4450	343.5700	+0.222%	1,312,040	+40.460%
2021-03-15	343.1400	344.2850	336.4900	342.8100	+0.319%	1,364,356	+40.772%
2021-03-12	336.6000	343.1200	335.2000	341.7200	+2.000%	1,279,734	+41.221%
2021-03-11	333.2200	338.0000	330.8500	335.0200	+0.447%	997,726	+44.045%
2021-03-10	335.6600	337.7400	329.7500	333.5300	-0.075%	949,547	+44.689%
2021-03-09	339.2100	344.1700	333.3300	333.7800	-1.711%	1,283,373	+44.580%
2021-03-08	334.5000	342.2900	332.2900	339.5900	+1.796%	1,479,665	+42.107%
2021-03-05	323.7200	335.7800	322.7500	333.6000	+3.767%	1,750,916	+44.658%
2021-03-04	317.8400	325.7055	315.1100	321.4900	+2.154%	1,935,684	+50.107%
2021-03-03	310.0000	318.7400	309.1400	314.7100	+0.979%	1,089,415	+53.341%
2021-03-02	309.9700	316.6100	308.6500	311.6600	+0.058%	1,318,587	+54.842%
2021-03-01	307.6600	315.9800	306.3600	311.4800	+2.734%	1,466,428	+54.931%
2021-02-26	302.2700	313.8500	301.5200	303.1900	+0.983%	1,996,239	+59.168%
2021-02-25	306.0000	308.5250	298.5992	300.2400	-1.815%	1,291,672	+60.731%
2021-02-24	302.0500	306.9600	301.2650	305.7900	+0.397%	1,022,240	+57.814%
2021-02-23	298.0900	307.9000	296.3400	304.5800	+3.007%	2,072,812	+58.441%
2021-02-22	292.7800	297.1800	290.8600	295.6900	+0.244%	1,010,785	+63.205%
2021-02-19	296.9200	297.8000	291.1600	294.9700	-0.459%	1,052,633	+63.603%
2021-02-18	288.9300	298.4500	288.9300	296.3300	+2.095%	1,351,874	+62.852%
2021-02-17	288.7300	295.4700	288.3200	290.2500	+0.218%	988,118	+66.264%
2021-02-16	293.4000	293.8400	288.4750	289.6200	-0.365%	1,177,855	+66.625%
2021-02-12	292.0500	293.0100	287.4000	290.6800	-0.738%	1,084,250	+66.018%
2021-02-11	299.0800	301.6600	291.8100	292.8400	-1.788%	1,096,261	+64.793%
2021-02-10	299.5700	302.4200	297.9600	298.1700	-0.177%	1,090,358	+61.847%
2021-02-09	287.5000	299.4200	286.8100	298.7000	+3.823%	2,073,023	+61.560%
2021-02-08	292.0800	292.6800	286.0400	287.7000	-1.083%	1,428,764	+67.737%
2021-02-05	297.0300	297.8800	288.2000	290.8500	-1.192%	1,464,799	+65.921%
2021-02-04	299.0000	300.4700	293.6000	294.3600	-1.341%	1,316,352	+63.942%
2021-02-03	297.1300	300.1700	293.5150	298.3600	-0.211%	1,196,763	+61.744%
2021-02-02	296.4000	306.2500	296.1150	298.9900	+2.198%	1,896,910	+61.403%
2021-02-01	298.9700	302.4400	291.6000	292.5600	-1.488%	1,647,026	+64.951%
2021-01-29	298.2600	301.3000	292.1700	296.9800	-1.175%	1,659,164	+62.496%
2021-01-28	296.5000	306.0100	292.2601	300.5100	+3.563%	1,760,152	+60.587%
2021-01-27	303.6700	308.7700	288.0100	290.1700	-7.152%	3,042,377	+66.309%
2021-01-26	317.6000	318.2950	309.8500	312.5200	-0.904%	1,221,589	+54.416%
2021-01-25	313.4700	315.9746	311.6500	315.3700	+0.408%	853,151	+53.020%
2021-01-22	320.5100	321.3000	313.9600	314.0900	-2.366%	966,439	+53.644%
2021-01-21	320.9500	325.3400	319.1200	321.7000	+0.056%	983,502	+50.009%
2021-01-20	323.3400	323.5000	317.5100	321.5200	-0.670%	1,148,997	+50.093%
2021-01-19	330.0000	330.8700	323.1050	323.6900	-0.836%	953,547	+49.087%
2021-01-15	322.5200	327.2100	319.3800	326.4200	+1.209%	1,163,364	+47.840%
2021-01-14	331.9000	333.0000	321.7150	322.5200	-2.394%	1,320,652	+49.628%
2021-01-13	334.4700	335.5850	329.2650	330.4300	-1.299%	910,528	+46.046%
2021-01-12	337.3000	340.3600	333.9600	334.7800	-1.178%	904,633	+44.148%
2021-01-11	335.4500	340.9800	335.4500	338.7700	+0.501%	938,314	+42.451%
2021-01-08	338.1900	340.6700	332.7100	337.0800	-0.089%	1,383,760	+43.165%
2021-01-07	329.0100	338.5500	328.4600	337.3800	+2.760%	1,406,216	+43.038%

document.getElementById("smzMxM").onerror = function(){this.style.display='none';}; .dark-mode .B59KXm{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .B59KXm{ color: #333333; background-color: white; border: 2px solid #333333; }ANTMANTHEM INC COM STK (IN)stock NYSE

ANTM
ANTHEM INC COM STK (IN)
stock NYSE