Date	High	Low	Open	Close	Volume	Adj Close
2021-02-16	293.84	288.48	293.4	289.62	1178000.0	289.62
2021-02-12	293.01	287.4	292.05	290.68	1087000.0	290.68
2021-02-11	301.66	291.81	299.08	292.84	1097700.0	292.84
2021-02-10	302.42	297.96	299.57	298.17	1090400.0	298.17
2021-02-09	299.42	286.81	287.5	298.7	2073900.0	298.7
2021-02-08	292.68	286.04	292.08	287.7	1437400.0	287.7
2021-02-05	297.88	288.2	297.03	290.85	1478000.0	290.85
2021-02-04	300.47	293.6	299.0	294.36	1317300.0	294.36
2021-02-03	300.17	293.52	297.13	298.36	1196800.0	298.36
2021-02-02	306.25	296.12	296.4	298.99	1924300.0	298.99
2021-02-01	302.44	291.6	298.97	292.56	1689200.0	292.56
2021-01-29	301.3	292.17	298.26	296.98	1659900.0	296.98
2021-01-28	306.01	292.26	296.5	300.51	1767000.0	300.51
2021-01-27	308.77	288.01	303.67	290.17	3046900.0	290.17
2021-01-26	318.3	309.85	317.6	312.52	1222400.0	312.52
2021-01-25	315.97	311.65	313.47	315.37	860900.0	315.37
2021-01-22	321.3	313.96	320.51	314.09	969400.0	314.09
2021-01-21	325.34	319.12	320.95	321.7	993700.0	321.7
2021-01-20	323.5	317.51	323.34	321.52	1158200.0	321.52
2021-01-19	330.87	323.11	330.0	323.69	954800.0	323.69
2021-01-15	327.21	319.38	322.52	326.42	1166600.0	326.42
2021-01-14	333.0	321.71	331.9	322.52	1320700.0	322.52
2021-01-13	335.59	329.27	334.47	330.43	911600.0	330.43
2021-01-12	340.36	333.96	337.3	334.78	906500.0	334.78
2021-01-11	340.98	335.45	335.45	338.77	942100.0	338.77
2021-01-08	340.67	332.71	338.19	337.08	1384100.0	337.08
2021-01-07	338.55	328.46	329.01	337.38	1418300.0	337.38
2021-01-06	330.23	308.0	309.0	328.32	1861400.0	328.32
2021-01-05	320.11	313.68	317.62	315.1	996400.0	315.1
2021-01-04	324.23	311.38	321.11	318.58	1197800.0	318.58
2020-12-31	322.19	314.34	315.15	321.09	749300.0	321.09
2020-12-30	316.37	313.88	314.0	314.05	574600.0	314.05
2020-12-29	319.06	313.61	315.4	314.33	766000.0	314.33
2020-12-28	315.39	309.46	310.63	312.89	723400.0	312.89
2020-12-24	309.6	307.9	307.97	308.67	224500.0	308.67
2020-12-23	311.67	306.43	306.43	308.35	777200.0	308.35
2020-12-22	307.36	302.56	305.89	303.3	1036800.0	303.3
2020-12-21	306.64	298.6	303.34	306.38	1121600.0	306.38
2020-12-18	315.32	306.4	314.06	308.64	2829600.0	308.64
2020-12-17	315.39	309.78	309.78	314.08	1103900.0	314.08
2020-12-16	312.89	306.84	312.46	310.24	1003200.0	310.24
2020-12-15	314.66	310.52	312.99	313.22	1544900.0	313.22
2020-12-14	316.22	309.6	314.14	310.1	918600.0	310.1
2020-12-11	315.91	310.16	312.16	311.4	1372900.0	311.4
2020-12-10	319.05	313.48	317.66	313.75	1224500.0	313.75
2020-12-09	324.07	316.25	322.75	318.44	1016500.0	318.44
2020-12-08	322.99	315.9	316.66	322.69	1637000.0	322.69
2020-12-07	324.2	317.03	321.52	319.24	697500.0	319.24
2020-12-04	326.9	321.08	321.61	323.27	931400.0	323.27
2020-12-03	325.53	318.1	318.17	323.03	1255000.0	322.08
2020-12-02	321.64	313.07	313.12	318.45	1131700.0	317.51
2020-12-01	326.85	313.31	317.0	313.9	1364200.0	312.98
2020-11-30	315.3	309.34	311.79	311.52	1645700.0	310.6
2020-11-27	313.54	308.24	308.69	312.8	533300.0	311.88
2020-11-25	315.07	306.66	315.07	309.05	1180800.0	308.14
2020-11-24	317.88	310.0	310.57	313.94	1302800.0	313.02
2020-11-23	313.74	307.7	307.7	310.66	1169600.0	309.75
2020-11-20	312.12	304.67	311.43	305.62	2311500.0	304.72
2020-11-19	320.8	311.67	320.62	311.85	1610700.0	310.93
2020-11-18	333.49	322.13	331.16	322.38	1351000.0	321.43
2020-11-17	332.8	326.13	328.73	329.84	1038500.0	328.87
2020-11-16	338.2	330.04	335.92	333.15	1344600.0	332.17
2020-11-13	334.7	327.74	329.94	332.96	1205500.0	331.98
2020-11-12	331.27	320.99	322.82	329.92	1504300.0	328.95
2020-11-11	332.75	323.12	330.19	323.37	1517700.0	322.42
2020-11-10	330.26	314.43	323.05	328.56	1975600.0	327.59
2020-11-09	337.68	321.83	334.98	322.41	1617600.0	321.46
2020-11-06	318.16	312.24	317.93	313.32	1606400.0	312.4
2020-11-05	334.1	317.75	328.72	319.6	2333200.0	318.66
2020-11-04	332.4	311.75	312.8	327.86	3987700.0	326.9
2020-11-03	295.59	281.9	282.67	293.46	1790100.0	292.6
2020-11-02	279.68	270.44	278.19	278.25	2193900.0	277.43
2020-10-30	275.03	269.01	273.92	272.8	1567700.0	272.0
2020-10-29	285.35	272.34	284.47	273.26	1737100.0	272.46
2020-10-28	297.69	285.23	287.92	285.8	1557800.0	284.96
2020-10-27	300.5	293.01	297.78	298.88	1532100.0	298.0
2020-10-26	308.25	297.71	307.61	299.75	1205300.0	298.87
2020-10-23	311.75	305.32	306.72	310.76	1489400.0	309.85
2020-10-22	306.3	296.46	297.02	305.17	1176600.0	304.27
2020-10-21	297.29	290.34	290.5	296.16	898300.0	295.29
2020-10-20	296.46	290.95	293.18	291.19	822700.0	290.33
2020-10-19	298.39	290.21	296.0	292.21	946900.0	291.35
2020-10-16	300.37	292.84	295.1	296.87	768900.0	296.0
2020-10-15	296.91	287.17	287.48	294.9	785100.0	294.03
2020-10-14	298.13	289.61	295.26	292.34	1014400.0	291.48
2020-10-13	299.23	295.02	297.06	297.44	870100.0	296.57
2020-10-12	300.92	294.43	295.43	298.57	1037700.0	297.69
2020-10-09	298.45	293.83	295.0	294.41	813500.0	293.54
2020-10-08	294.5	288.74	294.5	293.29	1000000.0	292.43
2020-10-07	293.94	285.23	285.23	293.12	969800.0	292.26
2020-10-06	290.64	282.5	286.15	283.64	1086400.0	282.81
2020-10-05	285.0	276.68	276.98	284.79	965700.0	283.95
2020-10-02	280.48	264.44	265.79	275.01	1582500.0	274.2
2020-10-01	270.77	266.11	268.59	270.17	918100.0	269.38
2020-09-30	271.15	258.75	259.52	268.59	1312800.0	267.8
2020-09-29	261.75	256.56	258.35	259.79	862000.0	259.03
2020-09-28	261.8	255.78	258.83	257.06	913800.0	256.3
2020-09-25	256.1	246.2	247.49	255.25	1321900.0	254.5
2020-09-24	249.27	244.1	245.04	248.78	1311900.0	248.05
2020-09-23	251.01	245.04	248.2	245.73	1669100.0	245.01
2020-09-22	258.62	246.38	256.82	247.44	1977600.0	246.71
2020-09-21	257.88	250.4	257.24	257.71	1567800.0	256.95
2020-09-18	266.32	260.48	262.05	264.19	2162500.0	263.41
2020-09-17	264.57	259.41	261.47	263.0	820100.0	262.23
2020-09-16	265.73	258.52	261.82	263.62	997400.0	262.84
2020-09-15	267.35	258.87	265.88	260.15	1250300.0	259.38
2020-09-14	269.2	258.99	258.99	265.6	1448100.0	264.82
2020-09-11	265.5	254.48	262.68	258.03	1336700.0	257.27
2020-09-10	270.03	260.59	268.08	260.84	1096100.0	260.07
2020-09-09	269.35	264.56	267.93	267.42	1023900.0	266.63
2020-09-08	275.27	266.32	275.0	267.21	1191000.0	265.48
2020-09-04	279.28	270.5	278.23	276.22	874700.0	274.43
2020-09-03	284.37	274.19	281.84	277.0	1247500.0	275.2
2020-09-02	281.18	273.54	274.64	279.97	1388600.0	278.15
2020-09-01	280.64	272.83	278.02	273.08	1714700.0	271.31
2020-08-31	284.35	276.19	276.21	281.52	1514500.0	279.69
2020-08-28	279.01	271.86	274.68	277.28	643300.0	275.48
2020-08-27	278.64	269.28	271.41	274.59	1360800.0	272.81
2020-08-26	276.71	266.8	276.7	270.21	1342000.0	268.46
2020-08-25	280.94	275.16	280.75	276.47	870900.0	274.68
2020-08-24	287.0	278.39	286.77	279.16	729600.0	277.35
2020-08-21	286.27	281.75	282.5	284.63	957600.0	282.78
2020-08-20	283.75	280.55	281.83	281.75	813800.0	279.92
2020-08-19	286.3	282.74	282.78	283.4	634000.0	281.56
2020-08-18	285.65	281.85	284.04	282.45	959100.0	280.62
2020-08-17	285.84	282.18	283.51	283.11	817200.0	281.27
2020-08-14	285.27	279.11	280.45	283.23	567700.0	281.39
2020-08-13	282.37	278.37	281.78	282.33	687900.0	280.5
2020-08-12	286.18	280.45	282.64	283.18	817100.0	281.34
2020-08-11	288.0	279.09	283.07	280.33	1416900.0	278.51
2020-08-10	280.15	276.24	277.09	278.85	754400.0	277.04
2020-08-07	278.18	271.23	271.23	276.66	928300.0	274.87
2020-08-06	277.64	269.08	274.92	271.48	1002300.0	269.72
2020-08-05	276.01	270.21	272.85	275.65	1304900.0	273.86
2020-08-04	272.86	267.72	269.38	270.89	953900.0	269.13
2020-08-03	277.39	269.36	275.22	270.75	988000.0	268.99
2020-07-31	277.45	270.4	277.05	273.8	1009700.0	272.02
2020-07-30	279.67	272.35	276.42	277.19	1085200.0	275.39
2020-07-29	285.31	267.32	267.51	281.56	1961000.0	279.73
2020-07-28	267.69	263.27	263.35	265.23	1228600.0	263.51
2020-07-27	269.79	263.3	269.0	263.99	1615200.0	262.28
2020-07-24	273.71	269.57	271.0	270.49	1104400.0	268.74
2020-07-23	270.89	266.37	267.85	269.93	1004700.0	268.18
2020-07-22	268.25	261.05	266.28	268.09	1006800.0	266.35
2020-07-21	269.05	259.84	260.53	265.71	1555900.0	263.99
2020-07-20	267.37	258.84	266.12	259.0	1309800.0	257.32
2020-07-17	268.33	264.89	266.12	266.37	1036000.0	264.64
2020-07-16	269.22	263.68	267.28	264.09	1131200.0	262.38
2020-07-15	268.39	259.9	263.25	267.28	1557400.0	265.55
2020-07-14	263.88	256.09	256.44	263.47	1754100.0	261.76
2020-07-13	262.4	256.01	256.39	257.58	1325500.0	255.91
2020-07-10	257.0	253.75	256.93	255.0	982200.0	253.35
2020-07-09	264.04	254.55	262.22	255.0	1265600.0	253.35
2020-07-08	266.93	260.43	266.27	262.54	1110100.0	260.84
2020-07-07	268.88	264.42	266.52	264.89	862900.0	263.17
2020-07-06	271.63	267.11	271.37	269.0	859600.0	267.26
2020-07-02	273.93	266.97	270.95	267.0	1008000.0	265.27
2020-07-01	270.1	264.53	267.19	268.68	1110100.0	266.94
2020-06-30	264.6	256.74	259.75	262.98	1195600.0	261.27
2020-06-29	262.29	257.36	258.15	259.27	1365800.0	257.59
2020-06-26	264.65	254.43	259.85	255.65	1997400.0	253.99
2020-06-25	261.36	253.27	256.71	261.0	1469600.0	259.31
2020-06-24	266.0	254.85	265.08	257.31	1497800.0	255.64
2020-06-23	270.61	265.15	268.23	268.99	890200.0	267.25
2020-06-22	266.53	261.58	265.0	265.21	997300.0	263.49
2020-06-19	272.65	266.33	270.27	266.43	1824600.0	264.7
2020-06-18	265.91	260.19	263.92	265.53	1062300.0	263.81
2020-06-17	269.53	264.17	268.66	265.72	1181500.0	264.0
2020-06-16	273.18	264.54	273.0	267.43	1428500.0	265.7
2020-06-15	264.76	250.88	257.83	262.33	2096600.0	260.63
2020-06-12	274.27	259.3	272.56	265.74	1464400.0	264.02
2020-06-11	284.17	262.27	283.9	264.54	2126600.0	262.82
2020-06-10	293.14	286.53	293.0	288.54	1185400.0	286.67
2020-06-09	300.0	290.0	300.0	291.01	1356000.0	289.12
2020-06-08	301.66	286.1	286.35	300.59	1829800.0	297.7
2020-06-05	290.52	282.12	283.35	287.89	1730100.0	285.12
2020-06-04	288.48	279.54	286.84	282.09	1511500.0	279.37
2020-06-03	299.32	287.91	296.0	289.27	1388700.0	286.49
2020-06-02	296.4	287.57	291.18	294.2	1219900.0	291.37
2020-06-01	293.99	285.22	293.23	290.03	1470800.0	287.24
2020-05-29	294.88	286.76	291.89	294.11	1859000.0	291.28
2020-05-28	296.69	288.61	290.0	291.37	1303000.0	288.57
2020-05-27	287.64	277.57	286.25	287.25	1348400.0	284.49
2020-05-26	285.99	280.56	283.77	283.42	1248100.0	280.69
2020-05-22	279.74	275.58	279.1	277.11	889800.0	274.44
2020-05-21	283.14	277.07	278.95	278.68	1084300.0	276.0
2020-05-20	285.0	278.16	285.0	280.0	1122200.0	277.3
2020-05-19	286.0	277.99	280.0	281.1	1013100.0	278.39
2020-05-18	287.77	278.9	284.97	279.96	1324500.0	277.27
2020-05-15	279.83	270.58	271.06	278.09	1174100.0	275.41
2020-05-14	274.26	263.29	265.17	273.28	1300700.0	270.65
2020-05-13	272.9	262.24	271.08	267.8	1711400.0	265.22
2020-05-12	280.78	272.96	275.88	272.96	1311800.0	270.33
2020-05-11	276.72	270.91	270.94	272.37	1157400.0	269.75
2020-05-08	274.76	268.81	270.5	274.33	969000.0	271.69
2020-05-07	274.2	265.01	273.87	265.73	1003400.0	263.17
2020-05-06	277.86	270.0	276.27	270.62	908800.0	268.02
2020-05-05	278.82	269.81	274.5	275.07	1177000.0	272.42
2020-05-04	273.51	265.05	268.0	271.0	1241600.0	268.39
2020-05-01	277.0	264.65	275.34	269.57	1240800.0	266.98
2020-04-30	285.98	276.2	278.74	280.73	2098700.0	278.03
2020-04-29	282.35	264.0	280.0	280.61	2080800.0	277.91
2020-04-28	276.8	262.0	274.22	268.22	1789900.0	265.64
2020-04-27	271.74	263.01	267.56	270.06	1794200.0	267.46
2020-04-24	267.23	260.57	265.48	264.12	1390700.0	261.58
2020-04-23	266.24	258.44	264.71	261.55	1587400.0	259.03
2020-04-22	265.5	254.8	255.09	262.96	1174000.0	260.43
2020-04-21	259.9	249.3	255.0	249.37	1617900.0	246.97
2020-04-20	273.21	261.19	262.48	263.2	1597900.0	260.67
2020-04-17	279.9	263.21	279.01	267.82	1954700.0	265.24
2020-04-16	273.39	250.62	254.51	271.84	2717300.0	269.22
2020-04-15	254.35	245.11	249.15	250.47	2424600.0	248.06
2020-04-14	254.19	245.24	245.76	252.01	2145600.0	249.58
2020-04-13	243.49	237.65	240.78	240.53	1036600.0	238.21
2020-04-09	248.06	239.93	240.94	242.46	2191200.0	240.13
2020-04-08	248.83	226.41	227.15	247.02	2415200.0	244.64
2020-04-07	236.57	220.94	235.7	224.05	2450000.0	221.89
2020-04-06	227.52	212.18	215.51	225.72	2648600.0	223.55
2020-04-03	210.93	199.17	208.89	203.3	1777000.0	201.34
2020-04-02	219.5	203.99	210.53	211.39	2625600.0	209.36
2020-04-01	221.55	210.41	217.01	214.3	2225900.0	212.24
2020-03-31	235.83	223.9	235.28	227.04	2956400.0	224.85
2020-03-30	233.88	220.16	224.66	230.58	2095800.0	228.36
2020-03-27	228.5	217.16	217.61	222.96	2585300.0	220.81
2020-03-26	238.79	215.0	221.28	235.67	2705300.0	233.4
2020-03-25	226.84	187.04	190.09	216.37	3521300.0	214.29
2020-03-24	201.0	181.12	183.98	196.84	3130500.0	194.95
2020-03-23	189.58	171.03	188.54	174.68	3236700.0	173.0
2020-03-20	217.94	185.69	204.29	191.59	4780200.0	189.75
2020-03-19	212.62	193.48	206.22	200.87	3322000.0	198.94
2020-03-18	230.0	186.61	224.45	206.96	3649800.0	204.97
2020-03-17	246.71	224.92	229.76	238.32	3100800.0	236.03
2020-03-16	247.98	216.27	226.5	224.04	2815300.0	221.88
2020-03-13	271.36	251.05	267.5	270.34	3027000.0	267.74
2020-03-12	278.69	253.46	262.03	256.21	3100200.0	252.8
2020-03-11	289.16	275.14	278.6	281.69	3415900.0	277.94
2020-03-10	288.11	273.0	278.33	286.05	2611600.0	282.25
2020-03-09	276.36	260.81	264.0	269.82	2712800.0	266.23
2020-03-06	284.13	268.93	278.18	282.19	3414600.0	278.44
2020-03-05	288.27	281.25	287.65	287.16	2868600.0	283.34
2020-03-04	297.52	285.34	286.55	296.42	5162200.0	292.48
2020-03-03	280.72	255.88	270.13	256.38	3017700.0	252.97
2020-03-02	272.19	250.38	259.6	271.27	3317500.0	267.66
2020-02-28	260.55	249.35	249.94	257.09	2983800.0	253.67
2020-02-27	268.08	257.47	263.06	257.86	2328900.0	254.43
2020-02-26	274.03	262.71	269.84	268.15	1733200.0	264.58
2020-02-25	279.48	264.49	279.21	267.4	1954900.0	263.84
2020-02-24	283.5	276.58	283.49	277.5	2518700.0	273.81
2020-02-21	296.79	290.17	292.03	294.71	1111000.0	290.79
2020-02-20	301.68	293.69	301.38	293.94	1889500.0	290.03
2020-02-19	304.52	299.3	302.01	304.06	1338700.0	300.02
2020-02-18	304.34	295.77	297.45	302.45	1972500.0	298.43

名前	Anthem Inc. Common Stock
ティッカー	ANTM
国	United States
上場年	nan
セクター	Health Care

Anthem Inc. Common Stockのデータ

Anthem Inc. Common Stockの基本情報

Anthem Inc. Common Stockの過去1年の値動き