Elevance Health Inc. (ANTM)
NYSE: ANTM
· Real-Time Price · USD
482.58
12.71 (2.71%)
At close: Jun 28, 2022, 6:00 AM
ANTM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2022 | 469.53 | 485.75 | 466.29 | 482.58 | 482.58 | 2.71% | 1,274,535 |
| Jun 24, 2022 | 475.28 | 477.55 | 467.40 | 469.87 | 469.87 | -0.52% | 2,358,806 |
| Jun 23, 2022 | 468.95 | 475.42 | 464.96 | 472.34 | 472.34 | 1.41% | 795,025 |
| Jun 22, 2022 | 454.43 | 469.99 | 452.91 | 465.75 | 465.75 | 1.08% | 1,474,210 |
| Jun 21, 2022 | 455.20 | 465.01 | 452.00 | 460.76 | 460.76 | 3.70% | 1,402,127 |
| Jun 17, 2022 | 454.77 | 459.49 | 443.92 | 444.32 | 444.32 | -2.30% | 2,265,256 |
| Jun 16, 2022 | 456.98 | 457.28 | 447.54 | 454.76 | 454.76 | -1.75% | 1,140,602 |
| Jun 15, 2022 | 463.24 | 467.39 | 453.94 | 462.88 | 462.88 | 0.54% | 961,278 |
| Jun 14, 2022 | 460.41 | 462.95 | 456.85 | 460.40 | 460.40 | -0.54% | 1,060,455 |
| Jun 13, 2022 | 473.03 | 476.72 | 459.60 | 462.89 | 462.89 | -4.13% | 1,112,279 |
| Jun 10, 2022 | 478.85 | 488.19 | 473.12 | 482.83 | 482.83 | -0.69% | 922,905 |
| Jun 9, 2022 | 495.67 | 497.93 | 486.00 | 486.20 | 486.20 | -2.43% | 887,194 |
| Jun 8, 2022 | 497.99 | 500.00 | 495.00 | 498.30 | 498.30 | -0.42% | 582,166 |
| Jun 7, 2022 | 497.30 | 501.22 | 491.76 | 500.41 | 500.41 | 0.60% | 996,950 |
| Jun 6, 2022 | 496.35 | 501.10 | 495.19 | 497.42 | 497.42 | 0.84% | 634,037 |
| Jun 3, 2022 | 492.82 | 494.85 | 489.59 | 493.26 | 493.26 | -0.74% | 744,051 |
| Jun 2, 2022 | 500.96 | 500.96 | 488.33 | 496.93 | 496.93 | -0.45% | 1,186,545 |
| Jun 1, 2022 | 510.80 | 512.45 | 498.81 | 499.19 | 499.19 | -2.04% | 813,641 |
| May 31, 2022 | 515.40 | 520.61 | 506.80 | 509.61 | 509.61 | -2.10% | 3,939,086 |
| May 27, 2022 | 512.57 | 521.52 | 510.03 | 520.55 | 520.55 | 1.58% | 1,190,292 |