NYSE:ANTM
Delisted
Anthem Inc Stock Price (Quote)
$459.54
-37.89 (-7.62%)
At Close: Jul 20, 2022
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $451.37 | $499.27 | Wednesday, 20th Jul 2022 ANTM stock ended at $459.54. This is 7.62% less than the trading day before Tuesday, 19th Jul 2022. During the day the stock fluctuated 7.33% from a day low at $451.37 to a day high of $484.44. |
| 90 days | $443.92 | $533.68 | |
| 52 weeks | $355.43 | $533.68 |
| Date | Open | High | Low | Close | Volume |
| Jul 20, 2022 | $482.00 | $484.44 | $451.37 | $459.54 | 0 |
| Jul 19, 2022 | $486.16 | $499.27 | $485.51 | $497.43 | 0 |
| Jul 18, 2022 | $489.77 | $491.83 | $479.80 | $480.80 | 0 |
| Jul 15, 2022 | $477.00 | $490.34 | $474.99 | $488.92 | 0 |
| Jul 14, 2022 | $464.62 | $467.82 | $458.13 | $466.39 | 0 |
| Jul 13, 2022 | $475.00 | $477.62 | $470.55 | $470.71 | 0 |
| Jul 12, 2022 | $481.62 | $485.95 | $475.10 | $477.97 | 0 |
| Jul 11, 2022 | $481.76 | $485.57 | $477.36 | $481.62 | 0 |
| Jul 08, 2022 | $482.42 | $491.08 | $480.96 | $484.29 | 0 |
| Jul 07, 2022 | $484.13 | $486.82 | $477.22 | $478.83 | 0 |
| Jul 06, 2022 | $476.23 | $486.53 | $473.08 | $484.27 | 0 |
| Jul 05, 2022 | $480.09 | $480.09 | $461.91 | $476.94 | 0 |
| Jul 01, 2022 | $478.94 | $486.82 | $469.80 | $485.98 | 0 |
| Jun 30, 2022 | $485.56 | $488.99 | $479.58 | $482.58 | 0 |
| Jun 29, 2022 | $472.83 | $487.75 | $472.39 | $485.57 | 0 |
| Jun 28, 2022 | $485.96 | $490.72 | $471.45 | $473.24 | 229 937 |
| Jun 27, 2022 | $469.53 | $485.75 | $466.29 | $482.58 | 1 274 455 |
| Jun 24, 2022 | $475.28 | $477.55 | $467.40 | $469.87 | 2 358 867 |
| Jun 23, 2022 | $468.95 | $475.42 | $464.96 | $472.34 | 794 956 |
| Jun 22, 2022 | $454.43 | $469.99 | $452.91 | $465.75 | 1 474 246 |
| Jun 21, 2022 | $455.20 | $465.01 | $452.00 | $460.76 | 1 402 121 |
| Jun 17, 2022 | $454.77 | $459.49 | $443.92 | $444.32 | 2 265 269 |
| Jun 16, 2022 | $456.98 | $457.28 | $447.54 | $454.76 | 1 140 607 |
| Jun 15, 2022 | $463.24 | $467.39 | $453.94 | $462.88 | 961 279 |
| Jun 14, 2022 | $460.41 | $462.95 | $456.85 | $460.40 | 1 060 455 |
