Anthem, Inc. ( ANTM) - Price History
Stock symbol ANTM is outdated, potentially delisted? Maybe it is available on other exchange?
Monthly price history for ANTM (Anthem, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| August 2026 | $482.58 | $482.58 |
| June 2023 | $482.58 | $482.58 |
| May 2023 | $482.58 | $482.58 |
| April 2023 | $482.58 | $482.58 |
| March 2023 | $482.58 | $482.58 |
| February 2023 | $482.58 | $482.58 |
| January 2023 | $482.58 | $482.58 |
| December 2022 | $482.58 | $482.58 |
| November 2022 | $482.58 | $482.58 |
| October 2022 | $482.58 | $482.58 |
| September 2022 | $482.58 | $482.58 |
| August 2022 | $482.58 | $482.58 |
| July 2022 | $482.58 | $482.58 |
| June 2022 | $482.58 | $482.58 |
| May 2022 | $508.30 | $509.61 |
| April 2022 | $500.64 | $501.93 |
| March 2022 | $489.96 | $491.22 |
| February 2022 | $449.42 | $451.85 |
| January 2022 | $438.62 | $440.99 |
| December 2021 | $461.05 | $463.54 |
| November 2021 | $402.92 | $406.23 |
| October 2021 | $431.59 | $435.13 |
| September 2021 | $369.76 | $372.80 |
| August 2021 | $370.94 | $375.13 |
| July 2021 | $379.72 | $384.01 |
| June 2021 | $377.54 | $381.80 |
| May 2021 | $392.64 | $398.22 |
| April 2021 | $374.07 | $379.39 |
| March 2021 | $353.92 | $358.95 |
| February 2021 | $297.95 | $303.19 |
| January 2021 | $291.84 | $296.98 |
| December 2020 | $315.54 | $321.09 |
| November 2020 | $305.23 | $311.52 |
| October 2020 | $267.29 | $272.80 |
| September 2020 | $263.17 | $268.59 |
| August 2020 | $274.86 | $281.52 |
| July 2020 | $267.32 | $273.80 |
| June 2020 | $256.75 | $262.98 |
| May 2020 | $286.24 | $294.11 |
| April 2020 | $273.22 | $280.73 |
| March 2020 | $220.96 | $227.04 |
| February 2020 | $249.28 | $257.09 |
| January 2020 | $257.22 | $265.28 |
| December 2019 | $292.86 | $302.03 |
| November 2019 | $279.11 | $288.66 |
| October 2019 | $260.18 | $269.08 |
| September 2019 | $232.16 | $240.10 |
| August 2019 | $252.06 | $261.52 |
| July 2019 | $283.95 | $294.61 |
| June 2019 | $272 | $282.21 |
| May 2019 | $267.15 | $277.98 |
| April 2019 | $252.78 | $263.03 |
| March 2019 | $275.80 | $286.98 |
| February 2019 | $288.26 | $300.73 |
| January 2019 | $290.43 | $303 |
| December 2018 | $251.74 | $262.63 |
| November 2018 | $277.34 | $290.07 |
| October 2018 | $263.47 | $275.57 |
| September 2018 | $262.02 | $274.05 |
| August 2018 | $252.41 | $264.73 |
| July 2018 | $241.22 | $253 |
| June 2018 | $226.95 | $238.03 |
| May 2018 | $210.42 | $221.42 |
| April 2018 | $224.26 | $235.99 |
| March 2018 | $208.78 | $219.70 |
| February 2018 | $222.96 | $235.38 |
| January 2018 | $234.77 | $247.85 |
| December 2017 | $213.14 | $225.01 |
| November 2017 | $221.89 | $234.96 |
| October 2017 | $197.57 | $209.21 |
| September 2017 | $179.32 | $189.88 |
| August 2017 | $184.47 | $196.04 |
| July 2017 | $175.22 | $186.21 |
| June 2017 | $177.02 | $188.13 |
| May 2017 | $170.99 | $182.35 |
| April 2017 | $166.81 | $177.89 |
| March 2017 | $155.08 | $165.38 |
| February 2017 | $153.95 | $164.82 |
| January 2017 | $143.97 | $154.14 |
| December 2016 | $134.29 | $143.77 |
| November 2016 | $132.52 | $142.53 |
| October 2016 | $113.30 | $121.86 |
| September 2016 | $116.51 | $125.31 |
| August 2016 | $115.69 | $125.08 |
| July 2016 | $121.48 | $131.34 |
| June 2016 | $121.48 | $131.34 |
| May 2016 | $121.64 | $132.16 |
| April 2016 | $129.56 | $140.77 |
| March 2016 | $127.93 | $138.99 |
| February 2016 | $119.70 | $130.69 |
| January 2016 | $119.52 | $130.49 |
| December 2015 | $127.71 | $139.44 |
| November 2015 | $118.87 | $130.38 |
| October 2015 | $126.86 | $139.15 |
| September 2015 | $127.64 | $140 |
| August 2015 | $128.03 | $141.05 |
| July 2015 | $140.03 | $154.27 |
| June 2015 | $148.99 | $164.14 |
| May 2015 | $151.77 | $167.85 |
| April 2015 | $136.47 | $150.93 |
| March 2015 | $139.62 | $154.41 |
| February 2015 | $131.86 | $146.45 |
| January 2015 | $121.51 | $134.96 |
| December 2014 | $113.15 | $125.67 |
| November 2014 | $114.77 | $127.91 |
| October 2014 | $113.68 | $126.69 |
| September 2014 | $107.33 | $119.62 |
| August 2014 | $104.16 | $116.51 |
| July 2014 | $98.17 | $109.81 |
| June 2014 | $96.20 | $107.61 |
| May 2014 | $96.48 | $108.36 |
| April 2014 | $89.64 | $100.68 |
| March 2014 | $88.63 | $99.55 |
| February 2014 | $80.27 | $90.59 |
| January 2014 | $76.20 | $86 |
| December 2013 | $81.87 | $92.39 |
| November 2013 | $81.96 | $92.88 |
| October 2013 | $74.83 | $84.80 |
| September 2013 | $73.78 | $83.61 |
| August 2013 | $74.81 | $85.14 |
| July 2013 | $75.18 | $85.56 |
| June 2013 | $71.91 | $81.84 |
| May 2013 | $67.30 | $76.97 |
| April 2013 | $63.76 | $72.92 |
| March 2013 | $57.91 | $66.23 |
| February 2013 | $54.04 | $62.18 |
| January 2013 | $56.33 | $64.82 |
| December 2012 | $52.94 | $60.92 |
| November 2012 | $48.33 | $55.90 |
| October 2012 | $53 | $61.30 |
| September 2012 | $50.15 | $58.01 |
| August 2012 | $51.51 | $59.87 |
| July 2012 | $45.85 | $53.29 |
| June 2012 | $54.88 | $63.79 |
| May 2012 | $57.73 | $67.39 |
| April 2012 | $58.10 | $67.82 |
| March 2012 | $63.22 | $73.80 |
| February 2012 | $55.97 | $65.63 |
| January 2012 | $54.85 | $64.32 |
| December 2011 | $56.50 | $66.25 |
| November 2011 | $59.95 | $70.55 |
| October 2011 | $58.54 | $68.90 |
| September 2011 | $55.47 | $65.28 |
| August 2011 | $53.57 | $63.30 |
| July 2011 | $57.16 | $67.55 |
| June 2011 | $66.66 | $78.77 |
| May 2011 | $65.93 | $78.17 |
| April 2011 | $64.77 | $76.79 |
| March 2011 | $58.87 | $69.79 |
| February 2011 | $55.86 | $66.47 |
| January 2011 | $52.20 | $62.12 |
| December 2010 | $47.78 | $56.86 |
| November 2010 | $46.84 | $55.74 |
| October 2010 | $45.67 | $54.34 |
| September 2010 | $47.60 | $56.64 |
| August 2010 | $41.73 | $49.66 |
| July 2010 | $42.62 | $50.72 |
| June 2010 | $41.12 | $48.93 |
| May 2010 | $43.11 | $51.30 |
| April 2010 | $45.21 | $53.80 |
| March 2010 | $54.10 | $64.38 |
| February 2010 | $51.99 | $61.87 |
| January 2010 | $53.55 | $63.72 |
| December 2009 | $48.99 | $58.29 |
| November 2009 | $45.41 | $54.03 |
| October 2009 | $39.30 | $46.76 |
| September 2009 | $39.80 | $47.36 |
| August 2009 | $44.41 | $52.85 |
| July 2009 | $44.24 | $52.64 |
| June 2009 | $42.77 | $50.89 |
| May 2009 | $39.14 | $46.57 |
| April 2009 | $35.93 | $42.76 |
| March 2009 | $31.91 | $37.97 |
| February 2009 | $28.51 | $33.92 |
| January 2009 | $34.83 | $41.45 |
| December 2008 | $35.41 | $42.13 |
| November 2008 | $29.92 | $35.60 |
| October 2008 | $32.67 | $38.87 |
| September 2008 | $39.30 | $46.77 |
| August 2008 | $44.36 | $52.79 |
| July 2008 | $44.08 | $52.45 |
| June 2008 | $40.05 | $47.66 |
| May 2008 | $46.91 | $55.82 |
| April 2008 | $41.81 | $49.75 |
| March 2008 | $37.09 | $44.13 |
| February 2008 | $58.89 | $70.08 |
| January 2008 | $65.72 | $78.20 |
| December 2007 | $73.73 | $87.73 |
| November 2007 | $70.77 | $84.21 |
| October 2007 | $66.58 | $79.23 |
| September 2007 | $66.32 | $78.92 |
| August 2007 | $67.73 | $80.59 |
| July 2007 | $63.13 | $75.12 |
| June 2007 | $67.09 | $79.83 |
| May 2007 | $68.41 | $81.41 |
| April 2007 | $66.36 | $78.97 |
| March 2007 | $68.15 | $81.10 |
| February 2007 | $66.72 | $79.39 |
| January 2007 | $65.87 | $78.38 |
| December 2006 | $66.13 | $78.69 |
| November 2006 | $63.59 | $75.67 |
| October 2006 | $64.14 | $76.32 |
| September 2006 | $64.75 | $77.05 |
| August 2006 | $65.05 | $77.41 |
| July 2006 | $62.61 | $74.50 |
| June 2006 | $61.15 | $72.77 |
| May 2006 | $60.15 | $71.58 |
| April 2006 | $59.67 | $71 |
| March 2006 | $65.07 | $77.43 |
| February 2006 | $64.53 | $76.79 |
| January 2006 | $64.54 | $76.80 |
| December 2005 | $67.27 | $80.05 |
| November 2005 | $64.57 | $76.83 |
| October 2005 | $62.76 | $74.68 |
| September 2005 | $63.72 | $75.82 |
| August 2005 | $62.40 | $74.25 |
| July 2005 | $59.62 | $70.94 |
| June 2005 | $58.52 | $69.64 |
| May 2005 | $55.88 | $66.50 |
| April 2005 | $53.74 | $63.95 |
| March 2005 | $52.67 | $62.67 |
| February 2005 | $51.29 | $61.03 |
| January 2005 | $51.13 | $60.85 |
| December 2004 | $48.32 | $57.50 |
| November 2004 | $42.58 | $50.67 |
| October 2004 | $33.78 | $40.20 |
| September 2004 | $36.66 | $43.62 |
| August 2004 | $34.14 | $40.62 |
| July 2004 | $34.65 | $41.24 |
| June 2004 | $37.63 | $44.78 |
| May 2004 | $37.20 | $44.26 |
| April 2004 | $37.22 | $44.29 |
| March 2004 | $38.09 | $45.32 |
| February 2004 | $36.12 | $42.97 |
| January 2004 | $34.36 | $40.89 |
| December 2003 | $31.51 | $37.50 |
| November 2003 | $30.30 | $36.06 |
| October 2003 | $28.75 | $34.22 |
| September 2003 | $29.97 | $35.67 |
| August 2003 | $30.76 | $36.60 |
| July 2003 | $31.73 | $37.76 |
| June 2003 | $32.42 | $38.58 |
| May 2003 | $30.82 | $36.67 |
| April 2003 | $28.84 | $34.32 |
| March 2003 | $27.84 | $33.12 |
| February 2003 | $25.05 | $29.81 |
| January 2003 | $26.09 | $31.04 |
| December 2002 | $26.43 | $31.45 |
| November 2002 | $24.90 | $29.62 |
| October 2002 | $26.47 | $31.50 |
| September 2002 | $27.31 | $32.50 |
| August 2002 | $26.52 | $31.56 |
| July 2002 | $28.52 | $33.94 |
| June 2002 | $28.35 | $33.74 |
| May 2002 | $29.79 | $35.45 |
| April 2002 | $28.66 | $34.10 |
| March 2002 | $24.19 | $28.78 |
| February 2002 | $24.41 | $29.05 |
| January 2002 | $22.35 | $26.60 |
| December 2001 | $20.80 | $24.75 |
| November 2001 | $21.37 | $25.42 |
| October 2001 | $17.60 | $20.94 |
ANTM
Price: $482.58
52 week price:
Dividend Yield: 0.85%
5-year range yield:
Forward Dividend Yield: 0.31%
Payout Ratio: 4.52%
Dividend Per Share: 1.48 USD
Earnings Per Share: 28.29 USD
P/E Ratio: 25.82
Exchange: NYQ
Sector: Healthcare
Industry: Healthcare Plans
Volume: 1.3 million
Ebitda: 5.8 billionMarket Capitalization: 117.1 billion
Average Dividend Frequency: 1
Years Paying Dividends: 13
DGR3: 15.88%
DGR5: 13.21%
DGR10: 16.46%