Anthem Inc (NY: ANTM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	298.40	301.30	292.17	296.98	1,659,800	-3.53(-1.17%)
Jan 28, 2021	294.67	306.01	292.26	300.51	1,767,014	+10.34(+3.56%)
Jan 27, 2021	303.00	308.77	288.01	290.17	3,045,674	-22.35(-7.15%)
Jan 26, 2021	317.60	318.30	309.85	312.52	1,221,710	-2.85(-0.90%)
Jan 25, 2021	313.47	315.97	311.65	315.37	860,889	+1.28(+0.41%)
Jan 22, 2021	320.51	321.30	313.96	314.09	969,400	-7.61(-2.37%)
Jan 21, 2021	320.95	325.34	319.12	321.70	993,657	+0.18(+0.06%)
Jan 20, 2021	323.34	323.50	317.51	321.52	1,155,651	-2.17(-0.67%)
Jan 19, 2021	330.00	330.87	323.11	323.69	954,851	-2.73(-0.84%)
Jan 15, 2021	322.52	327.21	319.38	326.42	1,166,500	+3.90(+1.21%)
Jan 14, 2021	331.90	333.00	321.71	322.52	1,320,685	-7.91(-2.39%)
Jan 13, 2021	334.47	335.58	329.27	330.43	911,624	-4.35(-1.30%)
Jan 12, 2021	337.30	340.36	333.96	334.78	906,515	-3.99(-1.18%)
Jan 11, 2021	335.45	340.98	335.45	338.77	942,133	+1.69(+0.50%)
Jan 08, 2021	338.19	340.67	332.71	337.08	1,384,000	-0.30(-0.09%)
Jan 07, 2021	329.01	338.55	328.46	337.38	1,418,328	+9.06(+2.76%)
Jan 06, 2021	309.00	330.23	308.00	328.32	1,860,067	+13.22(+4.20%)
Jan 05, 2021	317.62	320.11	313.68	315.10	996,420	-3.48(-1.09%)
Jan 04, 2021	321.11	324.23	311.38	318.58	1,197,827	-2.51(-0.78%)
Dec 31, 2020		321.09	321.09	321.09	574,567	+7.04(+2.24%)
Dec 30, 2020	314.00	316.37	313.88	314.05	574,567	-0.28(-0.09%)
Dec 29, 2020	315.40	319.06	313.61	314.33	766,004	+1.44(+0.46%)
Dec 28, 2020	310.63	315.39	309.46	312.89	723,365	+4.22(+1.37%)
Dec 24, 2020	307.97	309.60	307.89	308.67	224,400	+0.32(+0.10%)
Dec 23, 2020	306.43	311.67	306.43	308.35	777,249	+5.05(+1.67%)
Dec 22, 2020	305.89	307.36	302.56	303.30	1,036,796	-3.08(-1.01%)
Dec 21, 2020	303.34	306.64	298.60	306.38	1,121,588	-2.26(-0.73%)
Dec 18, 2020	314.06	315.32	306.40	308.64	2,829,600	-5.44(-1.73%)
Dec 17, 2020	309.78	315.39	309.78	314.08	1,103,895	+3.84(+1.24%)
Dec 16, 2020	312.46	312.89	306.84	310.24	1,003,177	-2.98(-0.95%)
Dec 15, 2020	312.99	314.66	310.52	313.22	1,544,884	+3.12(+1.01%)
Dec 14, 2020	314.14	316.22	309.60	310.10	918,550	-1.30(-0.42%)
Dec 11, 2020	312.16	315.91	310.16	311.40	1,372,800	-2.35(-0.75%)
Dec 10, 2020	317.66	319.05	313.48	313.75	1,224,489	-4.69(-1.47%)
Dec 09, 2020	322.75	324.07	316.25	318.44	1,016,504	-4.25(-1.32%)
Dec 08, 2020	316.66	322.99	315.90	322.69	1,636,981	+3.45(+1.08%)
Dec 07, 2020	321.52	324.20	317.03	319.24	697,081	-4.03(-1.25%)
Dec 04, 2020	321.61	326.90	321.08	323.27	931,400	+0.24(+0.07%)
Dec 03, 2020	318.17	325.53	318.10	323.03	1,254,992	+4.58(+1.44%)
Dec 02, 2020	313.12	321.64	313.07	318.45	1,131,720	+4.55(+1.45%)
Dec 01, 2020	317.00	326.85	313.31	313.90	1,364,228	+2.38(+0.76%)
Nov 30, 2020	311.79	315.30	309.34	311.52	1,645,665	-1.28(-0.41%)
Nov 27, 2020	308.69	313.54	308.24	312.80	533,200	+3.75(+1.21%)
Nov 25, 2020	315.07	315.07	306.66	309.05	1,180,800	-4.89(-1.56%)
Nov 24, 2020	310.57	317.88	310.00	313.94	1,302,767	+3.28(+1.06%)
Nov 23, 2020	307.70	313.74	307.70	310.66	1,169,561	+5.04(+1.65%)
Nov 20, 2020	311.43	312.12	304.67	305.62	2,311,500	-6.23(-2.00%)
Nov 19, 2020	320.62	320.80	311.67	311.85	1,610,705	-10.53(-3.27%)
Nov 18, 2020	331.16	333.49	322.13	322.38	1,350,962	-7.46(-2.26%)
Nov 17, 2020	328.73	332.80	326.13	329.84	1,038,546	-3.31(-0.99%)
Nov 16, 2020	335.92	338.20	330.04	333.15	1,344,599	+0.19(+0.06%)
Nov 13, 2020	329.94	334.69	327.74	332.96	1,205,500	+3.04(+0.92%)
Nov 12, 2020	322.82	331.26	320.99	329.92	1,504,336	+6.55(+2.03%)
Nov 11, 2020	330.19	332.75	323.12	323.37	1,517,696	-5.19(-1.58%)
Nov 10, 2020	323.05	330.26	314.43	328.56	1,975,631	+6.15(+1.91%)
Nov 09, 2020	334.98	337.68	321.83	322.41	1,617,633	+9.09(+2.90%)
Nov 06, 2020	317.93	318.16	312.24	313.32	1,606,400	-6.28(-1.96%)
Nov 05, 2020	328.72	334.10	317.74	319.60	2,333,176	-8.26(-2.52%)
Nov 04, 2020	312.80	332.40	311.75	327.86	3,987,702	+34.40(+11.72%)
Nov 03, 2020	282.67	295.59	281.90	293.46	1,790,107	+15.21(+5.47%)