Anthem Inc (NY: ANTM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	265.68	268.87	263.07	267.15	2,139,968	+0.15(+0.06%)
May 30, 2019	265.78	268.38	264.35	267.00	1,158,986	+2.16(+0.82%)
May 29, 2019	259.90	266.13	258.94	264.83	1,739,995	+3.18(+1.22%)
May 28, 2019	267.29	268.23	261.59	261.65	1,645,871	-4.80(-1.80%)
May 24, 2019	266.39	269.01	264.31	266.45	1,418,044	-0.45(-0.17%)
May 23, 2019	264.36	267.18	262.76	266.90	1,751,285	+0.56(+0.21%)
May 22, 2019	263.95	269.33	263.70	266.34	1,600,380	+0.08(+0.03%)
May 21, 2019	258.52	267.45	257.57	266.27	2,501,821	+10.33(+4.04%)
May 20, 2019	254.67	256.48	252.35	255.94	1,256,634	+1.19(+0.47%)
May 17, 2019	251.17	257.41	250.83	254.74	915,048	+1.20(+0.47%)
May 16, 2019	249.22	258.94	249.04	253.54	1,586,681	+4.97(+2.00%)
May 15, 2019	249.17	252.71	247.47	248.57	2,139,185	-2.57(-1.03%)
May 14, 2019	252.51	254.44	251.02	251.15	1,311,706	+0.12(+0.05%)
May 13, 2019	254.19	255.66	248.51	251.02	2,602,659	-6.83(-2.65%)
May 10, 2019	258.30	259.31	251.50	257.86	1,527,404	+2.17(+0.85%)
May 09, 2019	251.41	257.45	250.21	255.69	1,530,861	+1.34(+0.53%)
May 08, 2019	254.40	256.49	250.12	254.34	1,277,861	-0.23(-0.09%)
May 07, 2019	256.95	258.90	252.07	254.57	1,533,165	-3.66(-1.42%)
May 06, 2019	247.23	259.24	246.12	258.23	1,754,561	+6.73(+2.67%)
May 03, 2019	251.80	253.08	247.12	251.50	1,281,525	+0.11(+0.04%)
May 02, 2019	250.61	251.80	245.48	251.40	1,669,593	+0.84(+0.33%)
May 01, 2019	252.04	254.59	246.63	250.56	1,930,097	-2.22(-0.88%)
Apr 30, 2019	255.95	257.72	249.87	252.78	2,436,318	-3.13(-1.22%)
Apr 29, 2019	256.31	257.72	252.31	255.92	2,339,373	-0.11(-0.04%)
Apr 26, 2019	247.95	256.38	247.40	256.02	4,294,921	+10.08(+4.10%)
Apr 25, 2019	239.30	247.50	238.58	245.94	3,314,853	+4.72(+1.96%)
Apr 24, 2019	238.63	244.09	238.10	241.22	3,396,497	+0.35(+0.14%)
Apr 23, 2019	235.70	242.34	234.57	240.88	3,914,297	+6.38(+2.72%)
Apr 22, 2019	231.36	235.69	229.76	234.49	3,436,934	+4.21(+1.83%)
Apr 18, 2019	228.75	232.03	221.53	230.28	4,139,048	+3.24(+1.43%)
Apr 17, 2019	233.92	234.33	218.31	227.05	7,359,165	-8.53(-3.62%)
Apr 16, 2019	256.05	257.07	231.79	235.58	6,658,055	-17.06(-6.75%)
Apr 15, 2019	244.68	254.34	244.59	252.64	4,245,009	+9.64(+3.97%)
Apr 12, 2019	266.10	266.10	239.44	243.00	7,649,925	-22.53(-8.48%)
Apr 11, 2019	278.41	279.61	264.62	265.53	2,477,542	-11.29(-4.08%)
Apr 10, 2019	279.11	279.84	275.20	276.82	1,049,096	-1.98(-0.71%)
Apr 09, 2019	277.02	279.94	275.55	278.80	1,139,730	+0.58(+0.21%)
Apr 08, 2019	281.72	282.21	277.66	278.22	1,038,256	-3.66(-1.30%)
Apr 05, 2019	279.88	282.12	277.94	281.88	1,116,392	+2.03(+0.72%)
Apr 04, 2019	277.10	280.70	276.14	279.86	791,411	+3.40(+1.23%)
Apr 03, 2019	278.44	279.66	274.61	276.45	1,056,413	-0.52(-0.19%)
Apr 02, 2019	278.15	278.40	274.27	276.97	1,210,342	-0.12(-0.05%)
Apr 01, 2019	278.51	279.20	273.48	277.10	1,402,053	+1.30(+0.47%)
Mar 29, 2019	273.65	276.44	270.73	275.80	1,646,129	+4.45(+1.64%)
Mar 28, 2019	273.90	273.90	268.71	271.35	1,762,288	-0.62(-0.23%)
Mar 27, 2019	277.54	280.18	268.34	271.98	2,606,759	-5.09(-1.84%)
Mar 26, 2019	287.56	287.83	274.11	277.07	2,491,321	-9.08(-3.17%)
Mar 25, 2019	289.82	289.82	282.08	286.15	1,023,813	-3.61(-1.25%)
Mar 22, 2019	292.62	294.08	289.34	289.76	1,140,532	-3.22(-1.10%)
Mar 21, 2019	289.43	293.44	289.43	292.98	981,884	+1.78(+0.61%)
Mar 20, 2019	295.78	297.26	289.12	291.20	1,271,817	-4.79(-1.62%)
Mar 19, 2019	296.32	300.24	294.42	295.99	1,327,862	-0.23(-0.08%)
Mar 18, 2019	292.16	296.85	291.81	296.22	1,135,635	+5.03(+1.73%)
Mar 15, 2019	292.78	294.72	290.15	291.20	1,698,052	-1.58(-0.54%)
Mar 14, 2019	291.07	293.75	290.79	292.78	1,009,647	+1.76(+0.61%)
Mar 13, 2019	286.38	292.21	285.30	291.02	1,194,238	+6.35(+2.23%)
Mar 12, 2019	284.68	286.12	282.97	284.66	1,062,556	+0.97(+0.34%)
Mar 11, 2019	282.97	284.68	280.44	283.69	1,465,039	+0.89(+0.32%)
Mar 08, 2019	278.93	284.29	278.04	282.80	1,901,671	+3.47(+1.24%)
Mar 07, 2019	287.79	288.80	274.92	279.33	2,514,089	-2.91(-1.03%)
Mar 06, 2019	286.90	286.90	281.08	282.25	1,625,383	-4.06(-1.42%)
Mar 05, 2019	282.15	288.13	277.98	286.30	2,588,775	+5.85(+2.08%)
Mar 04, 2019	294.86	296.18	279.14	280.45	2,870,739	-14.46(-4.90%)