Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic
  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Anthem Inc (NY: ANTM )

441.56 USD -11.16 (-2.47%)
Official Closing Price Updated: 7:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 145.51 145.51 142.04 142.53 2,535,083 -2.75(-1.89%)
Nov 29, 2016 143.73 146.09 142.56 145.28 1,999,567 +2.04(+1.42%)
Nov 28, 2016 144.06 145.19 142.73 143.24 1,914,714 -1.50(-1.04%)
Nov 25, 2016 143.62 145.21 142.82 144.74 1,231,477 +1.12(+0.78%)
Nov 23, 2016 143.62 143.62 143.62 0 +2.31(+1.63%)
Nov 22, 2016 138.29 141.57 137.74 141.31 2,694,903 +3.95(+2.88%)
Nov 21, 2016 136.00 137.88 135.68 137.36 1,204,086 +2.01(+1.49%)
Nov 18, 2016 137.39 137.59 135.00 135.35 2,188,565 -2.53(-1.83%)
Nov 17, 2016 138.45 138.72 136.89 137.88 1,505,348 -0.51(-0.37%)
Nov 16, 2016 138.37 139.37 137.90 138.39 1,391,497 -0.03(-0.02%)
Nov 15, 2016 140.02 142.62 136.83 138.42 2,502,226 -0.18(-0.13%)
Nov 14, 2016 133.80 138.75 132.65 138.60 2,130,205 +4.92(+3.68%)
Nov 11, 2016 133.55 135.01 131.38 133.68 2,669,271 -0.18(-0.13%)
Nov 10, 2016 129.56 133.98 129.23 133.86 2,999,445 +5.11(+3.97%)
Nov 09, 2016 120.40 129.73 118.42 128.75 4,356,398 +1.91(+1.51%)
Nov 08, 2016 123.19 127.42 122.43 126.84 1,806,504 +3.35(+2.71%)
Nov 07, 2016 121.03 123.93 120.35 123.49 2,221,666 +4.20(+3.52%)
Nov 04, 2016 120.67 121.24 119.17 119.29 1,761,661 -0.74(-0.62%)
Nov 03, 2016 123.48 124.58 119.69 120.03 2,069,930 -2.96(-2.41%)
Nov 02, 2016 117.76 123.87 114.85 122.99 3,477,535 +5.57(+4.74%)
Nov 01, 2016 122.44 122.44 116.88 117.42 2,847,729 -4.44(-3.64%)
Oct 31, 2016 122.35 123.00 121.44 121.86 1,304,258 +0.24(+0.20%)
Oct 28, 2016 123.10 123.13 121.45 121.62 1,948,179 -1.87(-1.51%)
Oct 27, 2016 124.00 124.59 122.74 123.49 1,352,084 -0.68(-0.55%)
Oct 26, 2016 124.47 125.04 123.78 124.17 1,200,446 -0.33(-0.27%)
Oct 25, 2016 124.37 125.45 123.81 124.50 941,775 +0.01(+0.01%)
Oct 24, 2016 124.23 124.94 123.86 124.49 851,744 +0.99(+0.80%)
Oct 21, 2016 123.05 123.72 121.92 123.50 1,228,116 -0.53(-0.43%)
Oct 20, 2016 123.78 125.57 123.35 124.03 1,238,929 +0.20(+0.16%)
Oct 19, 2016 123.24 124.12 122.63 123.83 1,170,511 +0.68(+0.55%)
Oct 18, 2016 120.02 123.77 119.66 123.15 2,282,934 +4.87(+4.12%)
Oct 17, 2016 120.38 120.95 117.50 118.28 3,201,091 -2.81(-2.32%)
Oct 14, 2016 121.18 121.81 120.75 121.09 1,280,818 +0.09(+0.07%)
Oct 13, 2016 120.32 121.28 119.79 121.00 1,606,591 +0.15(+0.12%)
Oct 12, 2016 122.05 122.50 120.17 120.85 1,934,091 -1.05(-0.86%)
Oct 11, 2016 124.68 124.79 121.55 121.90 1,281,359 -2.90(-2.32%)
Oct 10, 2016 122.34 124.94 122.34 124.80 1,363,028 +2.90(+2.38%)
Oct 07, 2016 122.28 122.74 120.78 121.90 1,699,220 -0.45(-0.37%)
Oct 06, 2016 122.13 122.78 121.55 122.35 1,519,981 +0.28(+0.23%)
Oct 05, 2016 122.44 122.57 120.97 122.07 1,967,847 -0.37(-0.30%)
Oct 04, 2016 123.22 123.95 121.71 122.44 1,598,026 -0.46(-0.37%)
Oct 03, 2016 124.74 125.32 122.58 122.90 1,777,989 -2.41(-1.92%)
Sep 30, 2016 125.38 125.83 124.01 125.31 1,964,977 +0.38(+0.30%)
Sep 29, 2016 127.19 127.19 124.88 124.93 1,027,182 -2.44(-1.92%)
Sep 28, 2016 126.70 127.90 126.24 127.37 1,078,992 +1.07(+0.85%)
Sep 27, 2016 125.09 126.34 124.40 126.30 1,071,363 +1.22(+0.98%)
Sep 26, 2016 126.00 126.48 124.86 125.08 1,005,859 -1.48(-1.17%)
Sep 23, 2016 127.80 128.42 126.44 126.56 1,224,915 -1.86(-1.45%)
Sep 22, 2016 128.82 129.62 127.84 128.42 1,096,265 -0.17(-0.13%)
Sep 21, 2016 126.56 128.75 126.08 128.59 1,464,664 +2.83(+2.25%)
Sep 20, 2016 126.47 126.93 124.98 125.76 1,773,048 -0.56(-0.44%)
Sep 19, 2016 125.39 126.71 125.14 126.32 1,570,073 +0.80(+0.64%)
Sep 16, 2016 124.37 126.69 123.87 125.52 1,742,970 +1.18(+0.95%)
Sep 15, 2016 123.21 124.89 122.96 124.34 1,404,148 +1.05(+0.85%)
Sep 14, 2016 124.40 125.00 122.52 123.29 1,879,936 -1.28(-1.03%)
Sep 13, 2016 126.22 127.00 123.95 124.57 2,282,261 -4.01(-3.12%)
Sep 12, 2016 126.39 128.86 125.59 128.58 1,628,567 +1.69(+1.33%)
Sep 09, 2016 126.93 128.18 126.65 126.89 2,052,326 -0.78(-0.61%)
Sep 08, 2016 125.70 127.76 125.70 127.67 2,126,475 +1.82(+1.45%)
Sep 07, 2016 123.72 125.89 123.10 125.85 1,916,753 +1.56(+1.26%)
Sep 06, 2016 124.10 124.90 123.76 124.29 1,390,256 +0.05(+0.04%)
Sep 02, 2016 123.51 124.24 124.24 124.24 1,212,600 +0.88(+0.71%)
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.
 
 
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.