Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(NY: ELV )

543.89 +3.90 (+0.72%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 29, 2023 468.40 470.61 466.02 470.04 608,114 +2.88(+0.62%)
Dec 28, 2023 465.26 469.20 465.26 467.16 491,275 +2.85(+0.61%)
Dec 27, 2023 465.16 466.15 463.19 464.31 490,247 -0.70(-0.15%)
Dec 26, 2023 464.50 467.17 464.12 465.00 397,455 -0.08(-0.02%)
Dec 22, 2023 463.96 466.39 462.00 465.08 615,373 +2.49(+0.54%)
Dec 21, 2023 459.69 463.66 458.79 462.59 1,530,252 +4.84(+1.06%)
Dec 20, 2023 463.82 464.79 457.57 457.75 1,390,870 -6.53(-1.41%)
Dec 19, 2023 466.69 467.61 460.70 464.28 1,796,377 -3.58(-0.76%)
Dec 18, 2023 467.50 469.84 465.11 467.85 929,590 +0.91(+0.19%)
Dec 15, 2023 472.94 474.52 461.43 466.95 3,237,742 -11.37(-2.38%)
Dec 14, 2023 482.46 484.42 473.21 478.32 1,111,080 -8.16(-1.68%)
Dec 13, 2023 481.05 487.42 475.33 486.48 825,614 +4.51(+0.94%)
Dec 12, 2023 477.71 484.64 473.81 481.97 1,182,492 +7.41(+1.56%)
Dec 11, 2023 476.81 478.96 467.00 474.56 1,427,719 -1.86(-0.39%)
Dec 08, 2023 478.57 478.57 470.87 476.43 1,102,718 +1.01(+0.21%)
Dec 07, 2023 478.03 478.03 473.15 475.42 806,441 -1.33(-0.28%)
Dec 06, 2023 480.50 481.69 475.34 476.75 598,852 -3.74(-0.78%)
Dec 05, 2023 479.61 483.53 476.30 480.49 1,055,443 +0.43(+0.09%)
Dec 04, 2023 480.23 482.59 474.57 480.06 883,326 -0.02(-0.00%)
Dec 01, 2023 475.41 482.17 475.41 480.08 1,370,123 +3.61(+0.76%)
Nov 30, 2023 464.72 477.45 462.17 476.48 2,096,995 +14.04(+3.04%)
Nov 29, 2023 466.66 469.72 459.83 462.44 1,698,516 -10.07(-2.13%)
Nov 28, 2023 474.32 477.19 472.30 472.50 772,593 -1.91(-0.40%)
Nov 27, 2023 475.94 478.80 472.88 474.41 1,054,768 -1.31(-0.28%)
Nov 24, 2023 476.72 479.17 475.00 475.72 311,958 -1.23(-0.26%)
Nov 22, 2023 469.66 478.04 469.66 476.95 986,018 +9.31(+1.99%)
Nov 21, 2023 464.09 468.37 461.59 467.64 873,833 +5.20(+1.12%)
Nov 20, 2023 456.99 464.53 456.99 462.45 804,675 +2.41(+0.52%)
Nov 17, 2023 462.23 462.62 454.52 460.04 989,625 -0.66(-0.14%)
Nov 16, 2023 454.94 462.27 453.15 460.70 1,089,224 +6.85(+1.51%)
Nov 15, 2023 458.01 459.33 449.84 453.85 1,324,278 -5.00(-1.09%)
Nov 14, 2023 456.99 462.12 453.50 458.85 691,607 +0.36(+0.08%)
Nov 13, 2023 455.73 460.06 452.95 458.49 585,561 +3.12(+0.69%)
Nov 10, 2023 451.49 456.58 448.33 455.37 767,014 +5.16(+1.15%)
Nov 09, 2023 452.01 453.28 447.67 450.21 798,166 -0.13(-0.03%)
Nov 08, 2023 456.27 456.85 447.22 450.34 979,912 -4.02(-0.89%)
Nov 07, 2023 453.63 458.21 451.83 454.37 1,209,995 +2.70(+0.60%)
Nov 06, 2023 448.13 453.35 447.41 451.66 727,603 +4.63(+1.04%)
Nov 03, 2023 449.23 450.20 443.62 447.03 677,338 -1.64(-0.37%)
Nov 02, 2023 443.41 449.08 434.67 448.67 1,191,363 +4.82(+1.09%)
Nov 01, 2023 445.70 447.86 440.27 443.85 1,566,591 -3.41(-0.76%)
Oct 31, 2023 447.17 449.44 445.47 447.26 1,261,633 +2.06(+0.46%)
Oct 30, 2023 440.37 446.33 438.16 445.20 1,121,568 +6.52(+1.49%)
Oct 27, 2023 445.14 447.00 436.54 438.69 885,644 -8.28(-1.85%)
Oct 26, 2023 443.99 450.92 443.99 446.96 680,496 -0.28(-0.06%)
Oct 25, 2023 450.13 452.40 444.88 447.24 644,182 -2.50(-0.56%)
Oct 24, 2023 449.20 458.28 449.16 449.75 1,187,725 +0.81(+0.18%)
Oct 23, 2023 450.25 451.89 441.46 448.93 1,654,583 -2.00(-0.44%)
Oct 20, 2023 460.84 461.21 450.69 450.93 1,166,954 -9.44(-2.05%)
Oct 19, 2023 465.45 470.26 457.74 460.37 1,245,880 -5.99(-1.28%)
Oct 18, 2023 477.95 479.47 460.42 466.36 2,089,848 +3.60(+0.78%)
Oct 17, 2023 460.19 468.76 458.42 462.76 1,462,524 +3.05(+0.66%)
Oct 16, 2023 433.26 466.84 433.25 459.71 2,776,543 +8.46(+1.87%)
Oct 13, 2023 455.71 463.72 447.84 451.26 1,676,294 +0.58(+0.13%)
Oct 12, 2023 451.29 453.48 447.27 450.68 857,712 -0.04(-0.01%)
Oct 11, 2023 448.87 451.07 446.35 450.72 927,803 -1.55(-0.34%)
Oct 10, 2023 452.74 456.44 450.27 452.27 904,749 +2.11(+0.47%)
Oct 09, 2023 445.63 450.64 443.29 450.16 716,639 +3.03(+0.68%)
Oct 06, 2023 441.33 450.31 439.51 447.13 1,121,922 +6.05(+1.37%)
Oct 05, 2023 433.84 442.17 432.57 441.08 1,095,141 +5.88(+1.35%)
Oct 04, 2023 430.78 435.43 430.27 435.20 752,371 +4.41(+1.02%)
Oct 03, 2023 435.69 436.50 428.84 430.79 893,062 -6.64(-1.52%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.