Quantcast

Anthem, Inc. Common Stock Historical Stock Prices

ANTM 
$255.91
*  
4.91
1.96%
Get ANTM Alerts
*Delayed - data as of Apr. 25, 2019  -  Find a broker to begin trading ANTM now
Exchange:NYSE
Industry: Health Care
Community Rating:
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 25-JAN-2019 TO 25-APR-2019

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.
16:00 248.99 257.53 248.25 255.91 3,185,764
04/25/2019 249 257.53 248.25 255.91 3,180,453
04/24/2019 248.3 253.99 247.75 251 3,263,806
04/23/2019 245.25 252.16 244.08 250.64 3,757,417
04/22/2019 240.74 245.24 239.07 244 3,302,987
04/18/2019 238.02 241.44 230.51 239.62 3,959,088
04/17/2019 243.4 243.83 227.16 236.25 7,070,837
04/16/2019 266.43 267.49 241.19 245.13 6,395,490
04/15/2019 254.6 264.65 254.5 262.88 4,045,436
04/12/2019 276.89 276.89 249.15 252.85 7,334,471
04/11/2019 289.7 290.94 275.345 276.29 2,378,730
04/10/2019 290.42 291.185 286.36 288.04 1,008,226
04/09/2019 288.25 291.2866 286.7226 290.1 1,095,329
04/08/2019 293.14 293.65 288.92 289.5 997,808
04/05/2019 291.22 293.56 289.205 293.31 1,072,604
04/04/2019 288.33 292.0799 287.33 291.2 760,580
04/03/2019 289.73 291 285.74 287.66 1,015,258
04/02/2019 289.43 289.69 285.39 288.2 1,153,599
04/01/2019 289.8 290.52 284.57 288.33 1,295,394
03/29/2019 284.74 287.65 281.7 286.98 1,582,059
03/28/2019 285 285 279.6 282.35 1,693,633
03/27/2019 288.79 291.54 279.22 283 2,502,085
03/26/2019 299.22 299.5 285.22 288.3 2,394,265
03/25/2019 301.57 301.57 293.52 297.75 982,613
03/22/2019 304.48 306 301.065 301.51 1,094,169
03/21/2019 301.16 305.34 301.16 304.86 881,846
03/20/2019 307.77 309.31 300.835 303.01 1,222,256
03/19/2019 308.33 312.41 306.355 307.99 1,261,385
03/18/2019 304 308.88 303.64 308.23 1,067,171
03/15/2019 304.65 306.67 301.91 303 1,621,979
03/14/2019 303.66 306.46 303.37 305.45 967,772
03/13/2019 298.77 304.85 297.64 303.61 1,115,623
03/12/2019 297 298.5 295.21 296.98 1,018,487
03/11/2019 295.21 297 292.58 295.97 1,404,276
03/08/2019 291 296.59 290.07 295.04 1,822,862
03/07/2019 300.24 301.3 286.815 291.42 2,409,818
03/06/2019 299.31 299.31 293.24 294.46 1,557,971
03/05/2019 294.36 300.6 290.01 298.69 2,423,037
03/04/2019 307.62 308.99 291.22 292.59 2,750,358
03/01/2019 303.87 308.81 303.09 307.68 2,104,494
02/28/2019 305.35 309.5944 297.7 300.73 2,766,581
02/27/2019 315.15 315.97 304.225 306.07 2,618,888
02/26/2019 313.22 317.5558 313.22 317.42 1,496,411
02/25/2019 317.64 317.99 314.15 314.4 1,564,940
02/22/2019 311.3 317.21 309.55 316.79 1,247,378
02/21/2019 313.21 313.21 308.86 311.3 1,016,084
02/20/2019 311.11 313.68 310.05 312.95 983,593
02/19/2019 311 312.58 310.32 311.6 1,021,218
02/15/2019 310.87 311.84 308.78 311.58 1,152,457
02/14/2019 305.67 309.269 304.01 308.17 809,681
02/13/2019 306.87 309.5 304.45 305.7 1,148,787
02/12/2019 303.66 307.1 301.51 306.44 1,042,301
02/11/2019 304.63 305.48 299.61 302.17 1,036,668
02/08/2019 306.58 307.4439 301.02 304.25 1,735,505
02/07/2019 310 310.4499 305.62 308.05 1,075,949
02/06/2019 302.87 311.6 302.33 311.36 1,755,265
02/05/2019 305 307.23 302.41 303.55 1,399,926
02/04/2019 303.56 304.32 300.33 304.21 1,178,221
02/01/2019 301.26 304.74 299.825 303.29 2,444,035
01/31/2019 297.71 304.38 297.12 303 3,410,536
01/30/2019 291.94 305.99 290.5 297.56 4,477,953
01/29/2019 269.86 273.43 267.6 272.71 1,442,047
01/28/2019 270.91 271.54 268.54 270.01 1,316,621
01/25/2019 268.26 272.98 267.63 272.68 1,993,156
*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?



Smart Portfolio