Anthem Inc (ANTM) Historical Stock Data
482.58 ↑0.00 (0.00%)
As of June 27, 2022, 3:59pm EST.
Historical Data
In the past 30 trading days, ANTM is up 0.12% a day on average. There have been 17 days where Anthem Inc closed green and 13 days where ANTM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-06-27 | 469.53 | 482.58 | ↑$13.05 (2.78%) | 466.74 | 485.75 | 1.27M |
| 2022-06-24 | 475.28 | 469.87 | ↓$5.41 (-1.14%) | 467.40 | 477.55 | 1.71M |
| 2022-06-23 | 468.95 | 472.34 | ↑$3.39 (0.72%) | 464.96 | 475.42 | 794.93K |
| 2022-06-22 | 455.20 | 465.75 | ↑$10.55 (2.32%) | 452.91 | 469.99 | 1.29M |
| 2022-06-21 | 455.20 | 460.76 | ↑$5.56 (1.22%) | 452.00 | 464.94 | 1.40M |
| 2022-06-17 | 454.77 | 444.32 | ↓$10.45 (-2.30%) | 443.92 | 459.25 | 2.27M |
| 2022-06-16 | 456.98 | 454.76 | ↓$2.22 (-0.49%) | 447.54 | 457.28 | 1.14M |
| 2022-06-15 | 463.24 | 462.88 | ↓$0.36 (-0.08%) | 453.94 | 467.28 | 0.96M |
| 2022-06-14 | 460.41 | 460.40 | ↓$0.01 (0.00%) | 456.85 | 462.95 | 1.06M |
| 2022-06-13 | 473.03 | 462.89 | ↓$10.14 (-2.14%) | 459.60 | 476.72 | 1.11M |
| 2022-06-10 | 478.85 | 482.83 | ↑$3.98 (0.83%) | 473.12 | 488.15 | 0.92M |
| 2022-06-09 | 495.67 | 486.20 | ↓$9.47 (-1.91%) | 486.00 | 497.93 | 868.25K |
| 2022-06-08 | 497.99 | 498.30 | ↑$0.31 (0.06%) | 495.00 | 500.00 | 582.17K |
| 2022-06-07 | 497.30 | 500.41 | ↑$3.11 (0.63%) | 491.76 | 501.22 | 1M |
| 2022-06-06 | 496.35 | 497.42 | ↑$1.07 (0.22%) | 495.57 | 501.10 | 565.79K |
| 2022-06-03 | 492.82 | 493.26 | ↑$0.44 (0.09%) | 489.59 | 494.85 | 733.35K |
| 2022-06-02 | 500.96 | 496.93 | ↓$4.03 (-0.80%) | 488.33 | 500.96 | 1.19M |
| 2022-06-01 | 510.80 | 499.19 | ↓$11.61 (-2.27%) | 498.82 | 512.23 | 671.51K |
| 2022-05-31 | 515.40 | 509.61 | ↓$5.79 (-1.12%) | 506.90 | 520.61 | 3.93M |
| 2022-05-27 | 512.57 | 520.55 | ↑$7.98 (1.56%) | 510.31 | 521.52 | 1.19M |
| 2022-05-26 | 507.07 | 512.43 | ↑$5.36 (1.06%) | 505.61 | 515.00 | 0.99M |
| 2022-05-25 | 504.42 | 504.78 | ↑$0.36 (0.07%) | 500.39 | 510.71 | 1.03M |
| 2022-05-24 | 496.93 | 505.29 | ↑$8.36 (1.68%) | 492.00 | 506.33 | 1.40M |
| 2022-05-23 | 490.57 | 494.85 | ↑$4.28 (0.87%) | 489.71 | 500.61 | 1.19M |
| 2022-05-20 | 483.50 | 492.85 | ↑$9.35 (1.93%) | 480.31 | 493.54 | 1.11M |
| 2022-05-19 | 468.88 | 479.92 | ↑$11.04 (2.35%) | 466.78 | 483.81 | 1.25M |
| 2022-05-18 | 493.43 | 476.39 | ↓$17.04 (-3.45%) | 473.65 | 496.41 | 0.97M |
| 2022-05-17 | 497.79 | 497.19 | ↓$0.60 (-0.12%) | 491.01 | 499.23 | 0.92M |
| 2022-05-16 | 488.06 | 493.59 | ↑$5.53 (1.13%) | 486.71 | 498.08 | 851.16K |
| 2022-05-13 | 487.21 | 486.45 | ↓$0.76 (-0.16%) | 480.14 | 488.52 | 1.03M |
Create an account or log in to view more rows.
$ANTM R-E-L-A-X Green is coming
$ANTM almost go time
$ANTM what time we going green?
$ANTM I would not be a bear now
$ANTM I hope I never have to work for anyone again after this
$ANTM to the moon
$ANTM bought more
$ANTM now is the time to slap that ask!!!
$ANTM due for a spike!
$ANTM CHUG CHUG CHUG