ANTM Quote, Trading Chart, Anthem Inc.
home / stock / antm / antm quote
$504.78 Last:
-0.1% Change Percent:
$504.42 Open:
$504.78 Previous Close:
$510.99 High:
$500.295 Low:
1,027,369 Volume:
05/25/2022 04:54:44 pm Last Trade Date Time:
Quotes are delayed by 15 to 20 minutes.
ANTM Last Five Trading Days
| Stock Date | Open Price | Close Price | High | Low | Volume |
|---|---|---|---|---|---|
| 2022-05-25 | 504.42 | 504.78 | 510.99 | 500.295 | 1,027,369 |
| 2022-05-24 | 496.93 | 505.29 | 506.33 | 492 | 1,397,305 |
| 2022-05-23 | 490.57 | 494.85 | 500.61 | 490.31 | 1,194,266 |
| 2022-05-20 | 483.5 | 492.85 | 493.54 | 480.11 | 1,364,633 |
| 2022-05-19 | 468.88 | 479.92 | 483.81 | 466.78 | 1,284,870 |
| 2022-05-18 | 493.43 | 476.39 | 496.41 | 473.65 | 980,266 |
| 2022-05-17 | 497.79 | 497.19 | 499.23 | 491.01 | 916,472 |
| 2022-05-16 | 488.06 | 493.59 | 498.08 | 486.71 | 850,656 |
| 2022-05-13 | 487.21 | 486.45 | 488.52 | 480.14 | 1,058,643 |
| 2022-05-12 | 485.82 | 484.52 | 486.64 | 474.82 | 1,277,018 |
| 2022-05-11 | 489.32 | 487.36 | 505.33 | 485.85 | 1,166,847 |
| 2022-05-10 | 494.46 | 489.32 | 497.3 | 484.69 | 1,296,433 |
| 2022-05-09 | 500.32 | 490.88 | 501.66 | 487.64 | 1,110,194 |
| 2022-05-06 | 500.88 | 504.64 | 508.07 | 498.24 | 946,530 |
| 2022-05-05 | 511.06 | 506.86 | 517.18 | 499.08 | 984,639 |
| 2022-05-04 | 499.49 | 510.29 | 513.13 | 492.51 | 1,222,337 |
| 2022-05-03 | 499.61 | 498.48 | 503.68 | 496.91 | 832,505 |
| 2022-05-02 | 505.5 | 497.11 | 509.975 | 488.33 | 1,094,804 |
| 2022-04-29 | 510.22 | 501.93 | 513.26 | 501 | 937,373 |
| 2022-04-28 | 510.03 | 516.74 | 519.19 | 505.135 | 1,180,964 |
News, Short Squeeze, Breakout and More Instantly...
-
Buying companies that steadily grow their revenue and earnings at reasonable valuations is the key to success as a long-term investor. Despite its $119 billion market capitalization and status as the world's third-largest publicly traded health insurer, Anthem (NYSE: ANTM) s...
-
InvestorPlace - Stock Market News, Stock Advice & Trading Tips High-quality stocks like these have the balance sheets, moats and management to hold up even when the market is tumbling. Anthem ( ANTM ): The pandemic was a boon to ANTM stock, and it’s looking for over 10% r...
-
Healthcare stocks have been a good sector for investors to turn to during an inflation-influenced market decline like the one we've experienced so far in 2022. Consumers can make adjustments to grocery lists, cut back on leisure activities, and delay bigger purchases if possible to offset s...