Anthem Inc (NY: ANTM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2021	297.04	308.42	296.30	297.94	2,039,176	+2.90(+0.98%)
Feb 25, 2021	300.71	303.18	293.43	295.05	1,314,593	-5.45(-1.81%)
Feb 24, 2021	296.82	301.65	296.06	300.50	1,040,243	+1.19(+0.40%)
Feb 23, 2021	292.93	302.57	291.21	299.31	2,117,693	+8.74(+3.01%)
Feb 22, 2021	287.71	292.04	285.83	290.57	1,028,611	+0.71(+0.24%)
Feb 19, 2021	291.78	292.65	286.12	289.87	1,074,589	-1.34(-0.46%)
Feb 18, 2021	283.93	293.29	283.93	291.20	1,375,727	+5.98(+2.09%)
Feb 17, 2021	283.74	290.36	283.33	285.23	1,011,480	+0.62(+0.22%)
Feb 16, 2021	288.32	288.76	283.49	284.61	1,198,734	-1.04(-0.36%)
Feb 12, 2021	287.00	287.94	282.43	285.65	1,106,135	-2.12(-0.74%)
Feb 11, 2021	293.91	296.44	286.76	287.77	1,117,005	-5.24(-1.79%)
Feb 10, 2021	294.39	297.19	292.81	293.01	1,109,635	-0.52(-0.18%)
Feb 09, 2021	282.53	294.24	281.85	293.53	2,110,454	+10.81(+3.82%)
Feb 08, 2021	287.03	287.62	281.09	282.72	1,461,197	-3.10(-1.08%)
Feb 05, 2021	291.89	292.73	283.21	285.82	1,504,018	-3.45(-1.19%)
Feb 04, 2021	293.83	295.27	288.52	289.27	1,340,438	-3.93(-1.34%)
Feb 03, 2021	291.99	294.98	288.44	293.20	1,217,847	-0.62(-0.21%)
Feb 02, 2021	291.27	300.95	290.99	293.82	1,958,161	+6.32(+2.20%)
Feb 01, 2021	293.80	297.21	286.56	287.50	1,718,900	-4.34(-1.49%)
Jan 29, 2021	293.24	296.09	287.12	291.84	1,689,018	-3.47(-1.17%)
Jan 28, 2021	289.57	300.72	287.20	295.31	1,798,120	+10.16(+3.56%)
Jan 27, 2021	297.76	303.43	283.03	285.15	3,099,289	-21.96(-7.15%)
Jan 26, 2021	312.11	312.79	304.49	307.11	1,243,216	-2.80(-0.90%)
Jan 25, 2021	308.05	310.50	306.26	309.91	876,043	+1.26(+0.41%)
Jan 22, 2021	314.96	315.74	308.53	308.66	986,465	-7.48(-2.37%)
Jan 21, 2021	315.40	319.71	313.60	316.13	1,011,149	+0.18(+0.06%)
Jan 20, 2021	317.75	317.90	312.02	315.96	1,175,994	-2.13(-0.67%)
Jan 19, 2021	324.29	325.15	317.52	318.09	971,659	-2.68(-0.84%)
Jan 15, 2021	316.94	321.55	313.86	320.77	1,187,034	+3.83(+1.21%)
Jan 14, 2021	326.16	327.24	316.14	316.94	1,343,934	-7.77(-2.39%)
Jan 13, 2021	328.68	329.77	323.57	324.71	927,671	-4.27(-1.30%)
Jan 12, 2021	331.46	334.47	328.18	328.99	922,473	-3.92(-1.18%)
Jan 11, 2021	329.65	335.08	329.65	332.91	958,718	+1.66(+0.50%)
Jan 08, 2021	332.34	334.78	326.95	331.25	1,408,363	-0.29(-0.09%)
Jan 07, 2021	323.32	332.69	322.78	331.54	1,443,295	+8.90(+2.76%)
Jan 06, 2021	303.65	324.52	302.67	322.64	1,892,811	+12.99(+4.20%)
Jan 05, 2021	312.12	314.57	308.25	309.65	1,013,960	-3.42(-1.09%)
Jan 04, 2021	315.56	318.62	306.00	313.07	1,218,913	-2.47(-0.78%)
Dec 31, 2020		315.54	315.54	315.54	584,681	+6.92(+2.24%)
Dec 30, 2020	308.57	310.90	308.45	308.62	584,681	-0.27(-0.09%)
Dec 29, 2020	309.94	313.54	308.19	308.89	779,488	+1.42(+0.46%)
Dec 28, 2020	305.26	309.93	304.11	307.48	736,098	+4.15(+1.37%)
Dec 24, 2020	302.64	304.24	302.57	303.33	228,350	+0.31(+0.10%)
Dec 23, 2020	301.13	306.28	301.13	303.02	790,931	+4.96(+1.67%)
Dec 22, 2020	300.60	302.04	297.33	298.05	1,055,047	-3.03(-1.01%)
Dec 21, 2020	298.09	301.33	293.43	301.08	1,141,332	-2.22(-0.73%)
Dec 18, 2020	308.63	309.87	301.10	303.30	2,879,411	-5.35(-1.73%)
Dec 17, 2020	304.42	309.93	304.42	308.65	1,123,327	+3.77(+1.24%)
Dec 16, 2020	307.06	307.48	301.53	304.87	1,020,836	-2.93(-0.95%)
Dec 15, 2020	307.58	309.22	305.15	307.80	1,572,079	+3.07(+1.01%)
Dec 14, 2020	308.71	310.75	304.24	304.74	934,719	-1.28(-0.42%)
Dec 11, 2020	306.76	310.44	304.79	306.01	1,396,966	-2.31(-0.75%)
Dec 10, 2020	312.17	313.53	308.06	308.32	1,246,044	-4.61(-1.47%)
Dec 09, 2020	317.17	318.46	310.78	312.93	1,034,398	-4.18(-1.32%)
Dec 08, 2020	311.18	317.40	310.44	317.11	1,665,797	+3.39(+1.08%)
Dec 07, 2020	315.96	318.59	311.55	313.72	709,352	-3.96(-1.25%)
Dec 04, 2020	316.05	321.25	315.53	317.68	947,796	+1.17(+0.37%)
Dec 03, 2020	311.75	318.96	311.68	316.51	1,280,851	+4.49(+1.44%)
Dec 02, 2020	306.80	315.15	306.75	312.02	1,155,039	+4.46(+1.45%)