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. Common Stock (NY: ANTM )

492.85 +12.93 (+2.69%)
Official Closing Price Updated: 4:10 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 237.47 239.69 235.34 235.38 1,590,018 -1.83(-0.77%)
Feb 27, 2018 238.88 240.77 237.04 237.21 1,341,496 -1.01(-0.42%)
Feb 26, 2018 235.43 238.66 234.35 238.22 971,494 +2.98(+1.27%)
Feb 23, 2018 234.98 235.56 232.83 235.24 1,052,677 +1.56(+0.67%)
Feb 22, 2018 233.68 1,008,002 +1.65(+0.71%)
Feb 21, 2018 233.00 235.44 232.00 232.03 958,081 -0.19(-0.08%)
Feb 20, 2018 233.28 234.85 231.62 232.22 997,709 -2.80(-1.19%)
Feb 16, 2018 235.02 235.02 235.02 0 +2.96(+1.28%)
Feb 15, 2018 237.10 237.10 229.33 232.06 1,518,401 -2.96(-1.26%)
Feb 14, 2018 231.71 235.73 231.46 235.02 1,500,188 +1.57(+0.67%)
Feb 13, 2018 230.83 234.83 229.36 233.45 1,390,543 +0.68(+0.29%)
Feb 12, 2018 232.68 234.45 230.46 232.77 1,790,861 +1.06(+0.46%)
Feb 09, 2018 232.29 233.43 225.34 231.71 2,597,160 +1.14(+0.49%)
Feb 08, 2018 238.02 240.25 230.42 230.57 2,362,351 -7.87(-3.30%)
Feb 07, 2018 233.88 240.68 232.71 238.44 2,312,331 +3.61(+1.54%)
Feb 06, 2018 225.82 236.35 224.61 234.83 2,339,618 +2.27(+0.98%)
Feb 05, 2018 238.11 239.66 227.81 232.56 1,979,135 -6.62(-2.77%)
Feb 02, 2018 242.05 243.84 238.62 239.18 1,380,018 -4.75(-1.95%)
Feb 01, 2018 247.42 248.92 241.91 243.93 1,988,836 -3.92(-1.58%)
Jan 31, 2018 260.21 267.95 244.82 247.85 4,060,175 +4.41(+1.81%)
Jan 30, 2018 243.81 248.68 239.48 243.44 4,527,749 -13.58(-5.28%)
Jan 29, 2018 256.69 259.04 256.07 257.02 1,974,330 -1.17(-0.45%)
Jan 26, 2018 251.35 258.53 250.11 258.19 1,213,291 +6.84(+2.72%)
Jan 25, 2018 252.91 254.41 250.22 251.35 1,075,777 -1.64(-0.65%)
Jan 24, 2018 251.09 253.87 250.05 252.99 1,433,108 +2.49(+0.99%)
Jan 23, 2018 250.47 250.68 248.71 250.50 987,044 +0.00(+0.00%)
Jan 22, 2018 250.15 250.91 248.00 250.50 1,254,896 +0.44(+0.18%)
Jan 19, 2018 250.65 250.68 249.34 250.06 1,523,463 +0.41(+0.16%)
Jan 18, 2018 250.25 250.25 247.01 249.65 1,205,525 +0.50(+0.20%)
Jan 17, 2018 243.01 250.04 242.16 249.15 1,712,364 +7.40(+3.06%)
Jan 16, 2018 241.20 242.75 240.58 241.75 1,513,742 +1.93(+0.80%)
Jan 12, 2018 239.82 239.82 239.82 0 +4.82(+2.05%)
Jan 11, 2018 234.00 237.00 233.90 235.00 1,520,365 +1.11(+0.47%)
Jan 10, 2018 234.77 232.07 233.89 851,162 -0.77(-0.33%)
Jan 09, 2018 231.82 235.47 231.01 234.66 1,746,278 +2.84(+1.23%)
Jan 08, 2018 233.49 233.49 230.72 231.82 1,630,822 -2.52(-1.08%)
Jan 05, 2018 230.19 234.54 229.88 234.34 1,427,607 +4.13(+1.79%)
Jan 04, 2018 229.60 231.41 228.86 230.21 1,062,980 +1.06(+0.46%)
Jan 03, 2018 227.87 229.54 225.06 229.15 1,302,258 +3.15(+1.39%)
Jan 02, 2018 225.00 226.60 223.75 226.00 1,291,425 +0.99(+0.44%)
Dec 29, 2017 225.01 225.01 225.01 0 -2.03(-0.89%)
Dec 28, 2017 226.20 227.39 225.00 227.04 703,418 +1.80(+0.80%)
Dec 27, 2017 226.21 226.34 224.12 225.24 1,237,411 -0.19(-0.08%)
Dec 26, 2017 225.67 226.93 225.01 225.43 441,253 -0.17(-0.08%)
Dec 22, 2017 225.89 226.82 223.67 225.60 1,215,518 +0.52(+0.23%)
Dec 21, 2017 228.86 228.86 224.96 225.08 911,560 -2.84(-1.25%)
Dec 20, 2017 227.99 231.18 227.78 227.92 1,109,883 -0.07(-0.03%)
Dec 19, 2017 227.06 229.12 225.45 227.99 1,118,015 +0.97(+0.43%)
Dec 18, 2017 228.27 229.42 224.54 227.02 1,441,532 +0.81(+0.36%)
Dec 15, 2017 227.51 229.08 225.76 226.21 3,398,367 -0.91(-0.40%)
Dec 14, 2017 231.63 232.53 226.12 227.12 1,937,513 -4.94(-2.13%)
Dec 13, 2017 229.74 232.95 228.36 232.06 2,604,697 +3.31(+1.45%)
Dec 12, 2017 228.75 229.09 225.13 228.75 2,179,499 +2.73(+1.21%)
Dec 11, 2017 225.60 227.68 225.08 226.02 1,401,801 +1.17(+0.52%)
Dec 08, 2017 225.64 226.15 224.11 224.85 981,335 +1.21(+0.54%)
Dec 07, 2017 222.64 224.74 222.50 223.64 1,222,394 +0.93(+0.42%)
Dec 06, 2017 224.31 224.31 222.25 222.71 1,013,028 -0.78(-0.35%)
Dec 05, 2017 224.95 225.10 222.32 223.49 1,870,448 -1.46(-0.65%)
Dec 04, 2017 233.61 233.61 224.81 224.95 1,856,553 -7.39(-3.18%)
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.