Anthem Inc (NY: ANTM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	514.08	519.27	505.50	508.30	3,945,065	-10.91(-2.10%)
May 27, 2022	511.25	520.18	508.72	519.21	1,193,357	+8.10(+1.58%)
May 26, 2022	505.77	513.68	504.31	511.11	990,484	+7.63(+1.52%)
May 25, 2022	503.12	509.68	499.01	503.48	1,030,015	-0.51(-0.10%)
May 24, 2022	495.65	505.03	490.74	503.99	1,401,009	+10.41(+2.11%)
May 23, 2022	489.31	499.32	489.05	493.58	1,197,341	+2.00(+0.41%)
May 20, 2022	482.26	492.27	478.88	491.58	1,367,946	+12.90(+2.69%)
May 19, 2022	467.68	482.57	465.58	478.69	1,288,200	+3.52(+0.74%)
May 18, 2022	492.16	495.13	472.43	475.17	983,551	-20.75(-4.18%)
May 17, 2022	496.51	497.95	489.75	495.91	918,834	+3.59(+0.73%)
May 16, 2022	486.81	496.80	485.46	492.32	854,067	+7.12(+1.47%)
May 13, 2022	485.96	487.26	478.91	485.20	1,067,910	+1.93(+0.40%)
May 12, 2022	484.57	485.39	473.60	483.27	1,283,777	-2.83(-0.58%)
May 11, 2022	488.06	504.03	484.60	486.11	1,169,852	-1.95(-0.40%)
May 10, 2022	493.19	496.02	483.44	488.06	1,299,775	-1.56(-0.32%)
May 09, 2022	499.04	500.37	486.39	489.62	1,118,100	-13.72(-2.73%)
May 06, 2022	499.59	506.76	496.96	503.34	949,067	-2.21(-0.44%)
May 05, 2022	509.75	515.85	497.80	505.56	987,692	-3.42(-0.67%)
May 04, 2022	498.21	511.81	491.25	508.98	1,230,329	+11.78(+2.37%)
May 03, 2022	498.33	502.39	495.63	497.20	843,913	+1.37(+0.28%)
May 02, 2022	504.20	508.67	487.08	495.83	1,098,022	-4.81(-0.96%)
Apr 29, 2022	508.91	511.94	499.71	500.64	944,875	-14.77(-2.87%)
Apr 28, 2022	508.72	517.86	503.84	515.41	1,184,227	+8.34(+1.64%)
Apr 27, 2022	502.28	513.37	496.88	507.07	1,143,405	+6.05(+1.21%)
Apr 26, 2022	502.85	510.06	500.75	501.02	1,122,090	-4.55(-0.90%)
Apr 25, 2022	498.72	507.30	491.24	505.57	1,214,626	+4.23(+0.84%)
Apr 22, 2022	517.57	517.80	500.71	501.34	959,111	-20.19(-3.87%)
Apr 21, 2022	532.31	532.31	519.33	521.53	934,461	-6.95(-1.32%)
Apr 20, 2022	521.06	530.80	514.83	528.48	1,595,032	+12.77(+2.48%)
Apr 19, 2022	514.74	519.10	512.18	515.71	1,160,369	+4.08(+0.80%)
Apr 18, 2022	512.46	518.01	509.54	511.63	742,765	-3.76(-0.73%)
Apr 14, 2022	513.02	521.42	513.02	515.39	1,575,836	+4.50(+0.88%)
Apr 13, 2022	507.45	511.79	505.32	510.89	1,064,956	+2.59(+0.51%)
Apr 12, 2022	508.69	513.21	505.10	508.30	899,982	-1.03(-0.20%)
Apr 11, 2022	519.79	522.18	507.40	509.33	917,778	-10.00(-1.93%)
Apr 08, 2022	516.70	525.27	516.44	519.33	1,372,070	+6.00(+1.17%)
Apr 07, 2022	504.51	515.48	503.14	513.34	1,361,271	+7.77(+1.54%)
Apr 06, 2022	496.43	506.56	493.81	505.57	1,528,053	+12.06(+2.44%)
Apr 05, 2022	485.47	500.49	484.76	493.51	1,035,394	+5.43(+1.11%)
Apr 04, 2022	497.46	499.67	485.81	488.08	1,068,486	-9.96(-2.00%)
Apr 01, 2022	492.51	498.81	488.22	498.05	1,229,275	+8.09(+1.65%)
Mar 31, 2022	498.72	504.64	489.92	489.96	1,449,368	-11.23(-2.24%)
Mar 30, 2022	491.12	501.36	491.00	501.19	1,446,233	+11.42(+2.33%)
Mar 29, 2022	488.44	490.96	483.93	489.77	1,274,766	+6.22(+1.29%)
Mar 28, 2022	482.32	483.93	475.80	483.55	906,372	+4.02(+0.84%)
Mar 25, 2022	472.58	479.73	472.44	479.52	859,538	+7.01(+1.48%)
Mar 24, 2022	463.07	474.40	462.14	472.51	884,579	+11.53(+2.50%)
Mar 23, 2022	465.84	469.16	460.74	460.98	1,095,093	-9.35(-1.99%)
Mar 22, 2022	476.64	478.89	468.59	470.33	1,672,497	-4.45(-0.94%)
Mar 21, 2022	476.79	484.55	471.25	474.78	1,663,408	-2.01(-0.42%)
Mar 18, 2022	474.63	480.92	471.62	476.79	2,830,772	-0.11(-0.02%)
Mar 17, 2022	466.75	477.24	465.78	476.90	1,249,651	+7.29(+1.55%)
Mar 16, 2022	468.91	475.01	460.86	469.61	1,341,175	+3.12(+0.67%)
Mar 15, 2022	460.90	468.06	459.08	466.49	1,307,387	+9.34(+2.04%)
Mar 14, 2022	469.17	472.17	452.90	457.15	1,431,487	-6.91(-1.49%)
Mar 11, 2022	472.54	476.77	462.82	464.06	1,077,317	-7.92(-1.68%)
Mar 10, 2022	457.46	473.28	456.43	471.98	1,246,202	+7.81(+1.68%)
Mar 09, 2022	459.81	468.32	454.77	464.18	1,171,292	+10.55(+2.33%)
Mar 08, 2022	450.21	464.59	449.38	453.62	1,784,339	+1.53(+0.34%)
Mar 07, 2022	468.24	471.28	450.78	452.09	1,537,569	-22.19(-4.68%)
Mar 04, 2022	458.47	474.91	454.55	474.28	1,241,327	+7.78(+1.67%)
Mar 03, 2022	461.61	469.28	459.53	466.50	1,217,840	+5.50(+1.19%)
Mar 02, 2022	452.14	466.73	452.14	461.00	1,558,532	+11.93(+2.66%)