Anthem, Inc. Corporate Units Historical Stock Prices

ANTX 
$47.2
*  
0.15
0.32%
Get ANTX Alerts
*Delayed - data as of Jan. 17, 2017  -  Find a broker to begin trading ANTX now
Exchange:NYSE
Industry: Health Care
Community Rating:
View:    ANTX Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 17-OCT-2016 TO 17-JAN-2017

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 47.20 47.35 46.76 47.20 22,655
01/17/2017 47.2 47.35 46.76 47.2 22,655
01/13/2017 47.277 47.67 47.27 47.35 207,573
01/12/2017 46.8706 47.443 46.8706 47.37 386,717
01/11/2017 47.37 47.37 46 46.85 44,247
01/10/2017 47 48.52 47 47.52 104,185
01/09/2017 46.906 47.15 46.67 46.67 12,214
01/06/2017 47.1 47.6973 46.9128 47.35 34,576
01/05/2017 47 47.4999 47 47.1732 3,766
01/04/2017 47.15 47.15 46.7 46.86 436,738
01/03/2017 46.87 47.157 46.49 46.86 5,315
12/30/2016 47.38 47.38 46.841 46.95 10,905
12/29/2016 47.28 48.41 47.04 47.08 71,875
12/28/2016 47.46 47.78 47.2901 47.4 65,979
12/27/2016 47.4885 47.7399 47.17 47.7 18,018
12/23/2016 47.94 47.94 47.18 47.22 79,510
12/22/2016 47.29 47.412 47.01 47.16 9,784
12/21/2016 48.07 48.07 46.89 47.43 51,208
12/20/2016 47.34 47.79 47.34 47.65 57,127
12/19/2016 47.15 47.3 47 47.19 6,650
12/16/2016 46.68 47.27 46.68 47.21 85,822
12/15/2016 46.941 47.15 46.68 46.68 6,362
12/14/2016 47.2 47.2 46.73 47.02 212,974
12/13/2016 47.3 47.5 47 47.49 63,561
12/12/2016 47.18 47.28 47.03 47.08 41,079
12/09/2016 47.11 47.1942 46.93 47.07 4,124
12/08/2016 46.91 47.5 46.35 47.4 10,189
12/07/2016 47.11 47.26 46.84 47.26 40,519
12/06/2016 46.755 46.93 46 46.92 95,124
12/05/2016 47.19 47.19 46.85 46.93 255,802
12/02/2016 47.21 47.3254 47.09 47.11 8,647
12/01/2016 47.07 47.29 46.99 47.26 179,593
11/30/2016 47.19 47.19 46.41 46.41 177,495
11/29/2016 46.66 47.108 46.52 47.1 423,419
11/28/2016 47 47.032 46.57 46.57 61,830
11/25/2016 46.91 47.04 46.7635 46.9898 4,076
11/23/2016 46.18 46.87 46.15 46.83 66,861
11/22/2016 46 46.32 45.9853 46.3 81,817
11/21/2016 45.11 45.6699 45.11 45.6 301,239
11/18/2016 45.5 45.5 45.09 45.22 690,712
11/17/2016 45.9 45.9 45.52 45.61 243,035
11/16/2016 46 46.0999 45.62 45.62 26,517
11/15/2016 46.19 46.38 45.75 46.02 224,221
11/14/2016 45.18 46.1979 45 46.1979 48,918
11/11/2016 45.2 45.44 44.75 44.99 151,780
11/10/2016 44.25 45.24 44.25 45.11 160,606
11/09/2016 43.09 44.3499 42.91 43.96 286,411
11/08/2016 42.5288 43.7199 42.5288 43.68 67,463
11/07/2016 42.2 42.87 42.18 42.87 568,585
11/04/2016 41.9 41.9669 41.5 41.5 181,349
11/03/2016 42.59 42.8368 41.81 42.02 10,213
11/02/2016 41.23 42.699 41 42.6 132,824
11/01/2016 42.44 42.5 41.2 41.2 492,789
10/31/2016 42.52 42.52 42.24 42.25 255,701
10/28/2016 42.72 42.72 42.32 42.33 426,228
10/27/2016 42.81 42.8463 42.59 42.8463 5,018
10/26/2016 42.91 43.125 42.71 42.76 11,528
10/25/2016 42.9758 43.1299 42.8271 43.05 7,981
10/24/2016 43.02 43.05 42.58 43.05 17,214
10/21/2016 42.66 42.66 42.2999 42.66 610,891
10/20/2016 42.91 43.05 42.66 42.66 209,083
10/19/2016 42.55 42.76 42.55 42.76 15,948
10/18/2016 41.73 42.59 41.73 42.54 301,286
10/17/2016 41.5 41.5 41.1701 41.37 409,282
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?