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 )

474.71 +4.84 (+1.03%)
Streaming Delayed Price Updated: 10:11 AM EDT, Jun 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 444.08 452.55 443.14 451.85 1,221,294 -1.84(-0.41%)
Feb 25, 2022 443.96 455.16 449.29 453.69 1,090,746 +11.88(+2.69%)
Feb 24, 2022 435.49 443.62 432.03 441.81 1,076,405 -0.72(-0.16%)
Feb 23, 2022 446.58 450.10 441.90 442.53 828,204 -1.48(-0.33%)
Feb 22, 2022 445.12 448.49 439.00 444.01 812,001 -2.23(-0.50%)
Feb 18, 2022 446.24 0 -5.10(-1.13%)
Feb 17, 2022 455.39 457.71 448.00 451.34 649,808 -7.24(-1.58%)
Feb 16, 2022 448.09 459.88 448.09 458.58 1,062,657 +8.69(+1.93%)
Feb 15, 2022 448.38 452.38 446.19 449.89 878,161 +5.92(+1.33%)
Feb 14, 2022 448.46 450.04 439.02 443.97 1,183,892 -3.94(-0.88%)
Feb 11, 2022 455.84 462.18 446.65 447.91 877,017 -9.69(-2.12%)
Feb 10, 2022 462.87 468.18 455.11 457.60 880,507 -10.41(-2.22%)
Feb 09, 2022 471.99 472.01 465.35 468.01 949,631 +2.25(+0.48%)
Feb 08, 2022 448.58 468.15 447.72 465.76 1,314,032 +16.33(+3.63%)
Feb 07, 2022 450.02 454.35 444.68 449.43 1,077,382 +3.17(+0.71%)
Feb 04, 2022 445.72 452.32 445.72 446.26 1,027,129 -5.53(-1.22%)
Feb 03, 2022 454.87 451.79 1,720,931 +7.63(+1.72%)
Feb 02, 2022 438.90 447.80 437.51 444.16 1,771,027 +5.26(+1.20%)
Feb 01, 2022 444.35 444.35 431.96 438.90 1,137,416 -2.09(-0.47%)
Jan 31, 2022 438.98 440.99 1,127,075 -1.10(-0.25%)
Jan 28, 2022 434.64 442.31 431.50 442.09 911,079 +6.26(+1.44%)
Jan 27, 2022 432.72 445.18 429.07 435.83 1,637,554 +7.39(+1.72%)
Jan 26, 2022 431.18 439.65 420.89 428.44 2,260,884 -10.74(-2.45%)
Jan 25, 2022 443.14 444.72 434.33 439.18 2,109,183 -10.32(-2.30%)
Jan 24, 2022 439.27 452.52 431.10 449.50 1,798,073 +7.94(+1.80%)
Jan 21, 2022 451.98 455.94 440.27 441.56 1,103,913 -11.16(-2.47%)
Jan 20, 2022 448.32 461.54 447.23 452.72 1,303,009 +4.43(+0.99%)
Jan 19, 2022 449.71 459.21 446.54 448.29 1,168,502 +0.20(+0.04%)
Jan 18, 2022 447.88 450.45 444.02 448.09 1,053,240 -4.05(-0.90%)
Jan 14, 2022 452.14 0 +5.31(+1.19%)
Jan 13, 2022 449.93 451.88 444.55 446.83 601,548 -5.00(-1.11%)
Jan 12, 2022 452.78 454.99 448.49 451.83 732,167 -1.90(-0.42%)
Jan 11, 2022 439.78 454.97 437.99 453.73 1,080,030 +15.90(+3.63%)
Jan 10, 2022 434.21 439.56 430.79 437.83 1,104,246 +2.84(+0.65%)
Jan 07, 2022 435.83 438.42 426.28 434.99 1,355,354 -4.46(-1.01%)
Jan 06, 2022 445.83 452.93 432.96 439.45 1,763,003 -18.77(-4.10%)
Jan 05, 2022 460.94 465.13 458.05 458.22 835,406 +0.05(+0.01%)
Jan 04, 2022 465.77 467.00 457.57 458.17 957,286 -6.69(-1.44%)
Jan 03, 2022 461.80 465.03 456.13 464.86 927,150 +1.32(+0.28%)
Dec 31, 2021 466.75 468.35 463.52 463.54 447,042 -3.61(-0.77%)
Dec 30, 2021 468.65 470.02 466.24 467.15 646,703 -0.52(-0.11%)
Dec 29, 2021 462.33 469.25 462.33 467.67 590,080 +3.46(+0.75%)
Dec 28, 2021 460.00 465.54 459.99 464.21 752,766 +4.69(+1.02%)
Dec 27, 2021 458.12 459.68 455.84 459.52 313,951 +3.81(+0.84%)
Dec 23, 2021 456.16 458.81 455.04 455.71 646,670 +1.80(+0.40%)
Dec 22, 2021 445.03 456.16 445.02 453.91 664,963 +7.42(+1.66%)
Dec 21, 2021 442.67 448.00 440.65 446.49 797,477 +7.03(+1.60%)
Dec 20, 2021 447.82 448.98 431.88 439.46 1,047,220 -5.64(-1.27%)
Dec 17, 2021 446.32 451.00 441.43 445.10 1,840,861 -2.78(-0.62%)
Dec 16, 2021 443.87 451.71 441.85 447.88 1,158,053 +4.32(+0.97%)
Dec 15, 2021 435.71 443.93 433.95 443.56 1,075,108 +9.62(+2.22%)
Dec 14, 2021 432.34 438.94 428.36 433.94 938,666 +3.90(+0.91%)
Dec 13, 2021 430.33 432.28 425.56 430.04 842,432 -0.96(-0.22%)
Dec 10, 2021 421.19 431.54 419.83 431.00 1,221,148 +11.34(+2.70%)
Dec 09, 2021 415.00 420.34 413.87 419.66 651,159 +3.69(+0.89%)
Dec 08, 2021 411.55 417.00 410.07 415.97 924,446 +4.73(+1.15%)
Dec 07, 2021 406.49 414.95 405.39 411.24 1,507,170 +7.62(+1.89%)
Dec 06, 2021 400.95 407.50 399.07 403.62 1,383,690 +8.62(+2.18%)
Dec 03, 2021 399.49 403.90 392.41 395.00 1,495,817 -4.74(-1.19%)
Dec 02, 2021 403.40 406.79 395.38 399.74 2,032,085 -4.91(-1.21%)
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.