ANTM

Anthem Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Anthem Inc ANTM NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
0.01 0.0% 304.59 13:15:11
Open Price Low Price High Price Close Price Prev Close
302.05 301.265 306.00 304.58
more quote information »

ANTM Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week288.73307.90288.32297.451,250,69715.865.49%
1 Month303.67308.77286.04295.151,477,9430.920.3%
3 Months313.12340.98286.04308.891,239,649-8.53-2.72%
6 Months286.77340.98244.10298.111,291,16617.826.21%
1 Year281.45340.98171.03274.281,517,00723.148.22%
3 Years235.43340.98171.03270.161,473,51369.1629.38%
5 Years130.94340.98114.85228.281,476,678173.65132.62%

ANTM 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 23 2021 304.58 8.89 3.01% 297.50 307.90 296.34 2,081,039
Feb 22 2021 295.69 0.72 0.24% 292.78 297.18 290.86 1,010,817
Feb 19 2021 294.97 -1.36 -0.46% 296.92 297.80 291.16 1,055,611
Feb 18 2021 296.33 6.08 2.09% 288.93 298.45 288.93 1,351,926
Feb 17 2021 290.25 0.63 0.22% 288.73 295.47 288.32 993,972
Feb 16 2021 289.62 -1.06 -0.36% 291.11 293.84 288.475 1,194,470
Feb 12 2021 290.68 -2.16 -0.74% 292.05 293.01 287.40 1,087,006
Feb 11 2021 292.84 -5.33 -1.79% 299.08 301.66 291.81 1,097,569
Feb 10 2021 298.17 -0.53 -0.18% 299.57 302.42 297.96 1,090,440
Feb 09 2021 298.70 11.00 3.82% 287.50 299.42 286.81 2,073,836
Feb 08 2021 287.70 -3.15 -1.08% 291.99 292.68 286.04 1,436,651
Feb 05 2021 290.85 -3.51 -1.19% 297.03 297.88 288.20 1,477,930
Feb 04 2021 294.36 -4.00 -1.34% 299.00 300.47 293.60 1,317,241
Feb 03 2021 298.36 -0.63 -0.21% 297.13 300.17 293.515 1,196,578
Feb 02 2021 298.99 6.43 2.2% 295.01 306.25 295.01 1,924,187
Feb 01 2021 292.56 -4.42 -1.49% 298.97 302.44 291.60 1,689,045
Jan 29 2021 296.98 -3.53 -1.17% 298.26 301.30 292.17 1,660,112
Jan 28 2021 300.51 10.34 3.56% 297.47 306.01 292.2601 1,765,926
Jan 27 2021 290.17 -22.35 -7.15% 303.67 308.77 288.01 3,043,696
Jan 26 2021 312.52 -2.85 -0.9% 317.60 318.295 309.85 1,221,623
Jan 25 2021 315.37 1.28 0.41% 313.47 315.9746 311.65 860,808
See More Historical Prices »


Your Recent History
NYSE
ANTM
Anthem
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.