Anthem Inc (NY: ANTM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2021	364.81	373.99	364.05	370.94	1,875,012	+4.51(+1.23%)
Aug 30, 2021	369.33	369.33	365.69	366.43	606,797	-2.08(-0.56%)
Aug 27, 2021	365.87	370.23	364.53	368.51	715,804	+2.57(+0.70%)
Aug 26, 2021	368.81	369.41	365.42	365.94	689,196	-3.08(-0.83%)
Aug 25, 2021	372.02	373.26	368.69	369.01	745,967	-3.53(-0.95%)
Aug 24, 2021	373.53	374.52	370.01	372.54	589,348	-0.58(-0.16%)
Aug 23, 2021	375.09	375.09	372.54	373.13	660,389	-0.64(-0.17%)
Aug 20, 2021	372.43	375.61	371.40	373.77	535,467	+2.07(+0.56%)
Aug 19, 2021	364.47	371.95	363.94	371.70	770,242	+4.45(+1.21%)
Aug 18, 2021	374.70	374.94	366.96	367.25	715,115	-8.73(-2.32%)
Aug 17, 2021	371.45	376.75	371.45	375.98	1,001,986	+3.80(+1.02%)
Aug 16, 2021	363.13	372.21	361.25	372.19	836,002	+8.80(+2.42%)
Aug 13, 2021	364.76	365.87	359.88	363.39	1,156,974	-0.14(-0.04%)
Aug 12, 2021	362.44	365.67	362.06	363.52	1,521,361	-0.01(-0.00%)
Aug 11, 2021	373.07	373.94	362.12	363.54	1,760,634	-9.62(-2.58%)
Aug 10, 2021	371.63	374.70	369.75	373.16	752,555	+1.04(+0.28%)
Aug 09, 2021	375.15	377.66	371.96	372.12	751,856	-3.10(-0.82%)
Aug 06, 2021	375.36	377.17	371.92	375.21	774,225	+2.74(+0.74%)
Aug 05, 2021	387.93	387.93	370.52	372.47	1,714,484	-18.70(-4.78%)
Aug 04, 2021	389.19	393.51	388.66	391.17	793,924	+0.30(+0.08%)
Aug 03, 2021	386.13	391.56	384.24	390.88	690,405	+4.94(+1.28%)
Aug 02, 2021	381.04	386.93	379.99	385.93	812,491	+6.21(+1.64%)
Jul 30, 2021	380.50	382.07	378.39	379.72	1,010,585	-0.32(-0.08%)
Jul 29, 2021	377.93	380.96	375.13	380.04	716,046	+4.35(+1.16%)
Jul 28, 2021	377.74	377.74	372.22	375.69	794,400	-2.67(-0.71%)
Jul 27, 2021	373.20	379.03	371.92	378.36	950,410	+4.08(+1.09%)
Jul 26, 2021	377.26	378.13	369.50	374.27	969,618	-3.75(-0.99%)
Jul 23, 2021	380.70	383.13	377.14	378.02	891,163	-1.99(-0.52%)
Jul 22, 2021	380.98	383.20	376.12	380.01	955,383	+0.70(+0.19%)
Jul 21, 2021	391.58	394.04	376.89	379.31	1,776,733	-6.28(-1.63%)
Jul 20, 2021	381.50	389.13	380.98	385.59	1,750,733	+5.44(+1.43%)
Jul 19, 2021	385.90	388.25	378.21	380.15	1,099,713	-9.05(-2.32%)
Jul 16, 2021	392.55	393.23	388.36	389.19	764,720	-2.50(-0.64%)
Jul 15, 2021	387.94	393.86	386.27	391.70	1,193,990	+1.04(+0.27%)
Jul 14, 2021	395.55	396.25	389.69	390.66	955,229	-3.03(-0.77%)
Jul 13, 2021	392.32	397.74	392.17	393.68	1,503,787	+2.07(+0.53%)
Jul 12, 2021	382.69	392.07	380.21	391.62	1,918,829	+7.35(+1.91%)
Jul 09, 2021	383.59	385.97	382.12	384.27	1,385,436	+4.39(+1.16%)
Jul 08, 2021	380.00	381.10	375.40	379.88	673,719	-3.30(-0.86%)
Jul 07, 2021	379.81	384.01	377.21	383.18	1,001,491	+2.25(+0.59%)
Jul 06, 2021	381.00	383.63	377.65	380.94	1,024,517	-1.94(-0.51%)
Jul 02, 2021	379.61	383.11	377.88	382.88	1,521,414	+3.34(+0.88%)
Jul 01, 2021	378.84	380.83	377.23	379.53	1,977,719	+2.00(+0.53%)
Jun 30, 2021	377.81	378.83	375.19	377.54	717,807	+0.24(+0.06%)
Jun 29, 2021	375.42	379.76	374.68	377.30	874,433	+0.65(+0.17%)
Jun 28, 2021	376.88	377.36	371.85	376.65	879,928	+0.08(+0.02%)
Jun 25, 2021	375.62	378.58	374.18	376.57	2,129,538	+2.46(+0.66%)
Jun 24, 2021	376.14	377.23	373.80	374.11	733,174	+0.35(+0.09%)
Jun 23, 2021	372.45	375.18	372.04	373.76	952,751	-1.01(-0.27%)
Jun 22, 2021	373.97	375.56	370.21	374.77	901,926	+2.56(+0.69%)
Jun 21, 2021	365.97	373.16	365.61	372.21	1,261,300	+7.12(+1.95%)
Jun 18, 2021	368.77	369.81	364.23	365.09	2,255,103	-8.50(-2.28%)
Jun 17, 2021	373.81	375.05	371.39	373.59	910,585	-0.63(-0.17%)
Jun 16, 2021	382.19	383.16	374.01	374.22	1,044,168	-6.45(-1.69%)
Jun 15, 2021	380.11	381.71	376.70	380.67	1,087,012	+1.44(+0.38%)
Jun 14, 2021	378.26	379.73	375.43	379.23	803,081	-0.36(-0.09%)
Jun 11, 2021	380.73	382.14	378.00	379.58	753,637	-0.55(-0.15%)
Jun 10, 2021	377.58	380.96	376.63	380.14	1,328,044	-1.51(-0.40%)
Jun 09, 2021	387.20	388.34	381.61	381.65	837,172	-4.76(-1.23%)
Jun 08, 2021	382.98	387.48	380.99	386.41	906,687	+2.76(+0.72%)
Jun 07, 2021	389.22	390.62	383.58	383.65	1,043,891	-4.04(-1.04%)
Jun 04, 2021	391.44	391.44	386.96	387.69	787,107	-2.41(-0.62%)
Jun 03, 2021	387.19	392.39	386.13	390.09	756,197	+2.14(+0.55%)
Jun 02, 2021	390.86	390.86	385.25	387.95	829,664	-0.74(-0.19%)