Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2024	533.68	534.60	527.11	528.58	950,278	-5.40(-1.01%)
Apr 29, 2024	539.08	540.64	532.75	533.98	644,158	-3.28(-0.61%)
Apr 26, 2024	536.42	540.00	529.98	537.26	700,726	-2.42(-0.45%)
Apr 25, 2024	534.96	542.07	534.96	539.68	1,066,975	+5.95(+1.11%)
Apr 24, 2024	532.00	534.95	527.05	533.73	916,012	+0.81(+0.15%)
Apr 23, 2024	534.55	538.65	530.19	532.92	811,682	+0.70(+0.13%)
Apr 22, 2024	530.11	536.91	527.45	532.22	1,525,123	+0.80(+0.15%)
Apr 19, 2024	532.69	536.05	525.90	531.42	1,791,509	+6.23(+1.19%)
Apr 18, 2024	520.58	539.11	520.58	525.19	2,595,029	+16.22(+3.19%)
Apr 17, 2024	509.02	513.64	506.49	508.97	1,401,545	+2.00(+0.39%)
Apr 16, 2024	512.43	514.01	503.66	506.97	1,127,281	+6.88(+1.38%)
Apr 15, 2024	505.38	505.90	498.49	500.09	1,031,790	+2.60(+0.52%)
Apr 12, 2024	500.37	501.31	494.31	497.49	1,188,685	-4.47(-0.89%)
Apr 11, 2024	508.77	508.77	499.51	501.96	880,246	-5.78(-1.14%)
Apr 10, 2024	512.42	513.97	505.78	507.74	851,262	-6.66(-1.29%)
Apr 09, 2024	509.79	514.50	507.00	514.40	940,628	+4.40(+0.86%)
Apr 08, 2024	505.16	510.48	504.09	510.00	983,569	+2.65(+0.52%)
Apr 05, 2024	498.65	508.33	497.41	507.35	1,005,881	+8.75(+1.75%)
Apr 04, 2024	507.28	508.14	496.76	498.60	1,041,960	-7.40(-1.46%)
Apr 03, 2024	499.09	506.34	498.97	506.00	1,085,200	+6.78(+1.36%)
Apr 02, 2024	503.94	506.93	493.64	499.22	1,811,548	-16.78(-3.25%)
Apr 01, 2024	516.45	518.00	514.64	516.00	647,757	-2.54(-0.49%)
Mar 28, 2024	519.96	520.13	520.00	518.54	875,607	-1.42(-0.27%)
Mar 27, 2024	520.00	521.18	517.40	519.96	685,889	+2.72(+0.53%)
Mar 26, 2024	511.50	518.15	510.64	517.24	983,116	+6.88(+1.35%)
Mar 25, 2024	514.61	515.83	509.82	510.36	572,163	-3.49(-0.68%)
Mar 22, 2024	517.47	519.37	513.63	513.85	608,550	-0.82(-0.16%)
Mar 21, 2024	513.33	515.85	512.26	514.67	649,780	+0.37(+0.07%)
Mar 20, 2024	513.74	516.43	511.25	514.30	577,407	-1.53(-0.30%)
Mar 19, 2024	513.81	516.00	513.81	515.83	659,580	+4.53(+0.89%)
Mar 18, 2024	511.95	513.11	508.30	511.30	724,223	-1.78(-0.35%)
Mar 15, 2024	500.36	513.50	500.36	513.08	1,444,878	+2.51(+0.49%)
Mar 14, 2024	508.75	510.99	505.31	510.57	1,062,865	+1.08(+0.21%)
Mar 13, 2024	508.39	512.76	506.49	509.49	924,621	+3.92(+0.78%)
Mar 12, 2024	506.04	507.83	503.43	505.57	689,589	-1.22(-0.24%)
Mar 11, 2024	502.19	508.69	499.85	506.79	940,673	+3.82(+0.76%)
Mar 08, 2024	500.30	509.24	499.62	502.97	1,055,774	+1.39(+0.28%)
Mar 07, 2024	506.09	508.02	501.25	501.58	1,120,168	-1.56(-0.31%)
Mar 06, 2024	498.98	504.68	498.67	503.14	1,105,198	+6.40(+1.29%)
Mar 05, 2024	501.73	501.84	495.10	496.74	954,747	-5.99(-1.19%)
Mar 04, 2024	498.56	510.81	497.26	502.73	1,033,142	+5.23(+1.05%)
Mar 01, 2024	498.01	498.86	490.47	497.50	1,448,610	-2.13(-0.43%)
Feb 29, 2024	501.39	503.35	497.04	499.63	1,703,787	-1.85(-0.37%)
Feb 28, 2024	501.57	506.21	497.97	501.49	1,086,702	-4.29(-0.85%)
Feb 27, 2024	504.00	507.56	501.56	505.77	1,004,906	+0.86(+0.17%)
Feb 26, 2024	513.58	514.94	504.56	504.91	833,690	-7.52(-1.47%)
Feb 23, 2024	510.12	512.58	506.77	512.43	600,067	+1.91(+0.37%)
Feb 22, 2024	512.81	512.81	504.69	510.52	818,540	+2.78(+0.55%)
Feb 21, 2024	509.19	509.87	504.42	507.74	649,717	+0.47(+0.09%)
Feb 20, 2024	510.98	513.69	506.65	507.27	613,209	-3.71(-0.73%)
Feb 16, 2024	508.94	512.68	504.49	510.98	622,084	+3.79(+0.75%)
Feb 15, 2024	505.55	509.55	504.64	507.19	692,868	+2.71(+0.54%)
Feb 14, 2024	503.80	505.63	500.68	504.48	651,352	+0.80(+0.16%)
Feb 13, 2024	502.93	511.57	501.88	503.68	1,068,238	+0.07(+0.01%)
Feb 12, 2024	504.24	505.34	502.10	503.61	705,398	-0.84(-0.17%)
Feb 09, 2024	499.33	505.18	498.56	504.45	803,517	+3.92(+0.78%)
Feb 08, 2024	498.73	502.45	498.38	500.53	994,893	+4.35(+0.88%)
Feb 07, 2024	496.02	500.51	494.30	496.18	855,393	+3.95(+0.80%)
Feb 06, 2024	488.75	494.19	484.90	492.24	776,117	+3.49(+0.71%)
Feb 05, 2024	494.24	496.62	487.00	488.75	919,824	-4.77(-0.97%)
Feb 02, 2024	494.38	495.92	489.00	493.52	1,008,454	-0.31(-0.06%)
Feb 01, 2024	489.20	495.39	486.82	493.83	1,000,562	+1.98(+0.40%)
Jan 31, 2024	493.02	495.69	490.98	491.85	1,021,850	+1.09(+0.22%)
Jan 30, 2024	488.17	491.24	485.12	490.76	1,019,534	+5.80(+1.20%)
Jan 29, 2024	482.23	485.72	479.38	484.96	1,260,062	+2.72(+0.56%)
Jan 26, 2024	479.39	484.12	478.22	482.24	1,276,503	+3.48(+0.73%)
Jan 25, 2024	470.29	479.14	459.99	478.76	2,240,794	+6.62(+1.40%)
Jan 24, 2024	487.92	495.38	471.58	472.14	2,386,613	+1.50(+0.32%)
Jan 23, 2024	468.73	475.65	468.73	470.63	1,588,661	+0.32(+0.07%)
Jan 22, 2024	464.70	473.07	463.34	470.32	1,732,678	+7.21(+1.56%)
Jan 19, 2024	469.25	469.25	462.02	463.11	2,015,303	-4.70(-1.01%)
Jan 18, 2024	453.21	468.82	447.57	467.81	2,253,352	-6.77(-1.43%)
Jan 17, 2024	474.43	481.85	473.74	474.58	1,114,683	+2.82(+0.60%)
Jan 16, 2024	477.04	477.04	470.10	471.76	778,062	-1.82(-0.39%)
Jan 12, 2024	468.50	475.77	468.17	473.59	1,222,774	-7.17(-1.49%)
Jan 11, 2024	477.70	481.06	474.94	480.75	751,990	+2.06(+0.43%)
Jan 10, 2024	481.01	482.25	477.43	478.69	575,975	-2.99(-0.62%)
Jan 09, 2024	478.50	482.40	476.38	481.68	690,270	+3.18(+0.66%)
Jan 08, 2024	480.07	483.13	467.17	478.50	818,407	+0.02(+0.00%)
Jan 05, 2024	482.50	484.90	476.02	478.48	1,047,582	-4.79(-0.99%)
Jan 04, 2024	483.68	487.15	481.42	483.27	1,040,920	+4.34(+0.91%)
Jan 03, 2024	480.69	486.41	477.54	478.94	1,209,351	+1.65(+0.35%)
Jan 02, 2024	470.23	479.11	469.64	477.28	1,363,331	+7.25(+1.54%)
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%)
Oct 02, 2023	433.28	437.99	428.67	437.42	1,182,324	+4.74(+1.10%)
Sep 29, 2023	442.76	443.07	432.40	432.68	1,384,452	-11.79(-2.65%)
Sep 28, 2023	444.59	448.56	442.57	444.47	1,051,892	+2.50(+0.57%)
Sep 27, 2023	445.25	446.12	441.08	441.97	1,007,892	-3.38(-0.76%)
Sep 26, 2023	448.21	450.15	440.62	445.34	891,642	-5.84(-1.30%)
Sep 25, 2023	445.04	451.46	450.24	451.19	710,718	+6.90(+1.55%)
Sep 22, 2023	445.41	448.73	443.35	444.29	825,898	-3.71(-0.83%)
Sep 21, 2023	443.88	453.05	441.82	448.00	1,348,905	+4.97(+1.12%)
Sep 20, 2023	438.68	444.69	432.03	443.03	1,092,611	+7.01(+1.61%)
Sep 19, 2023	438.23	440.13	431.00	436.02	1,242,961	-3.91(-0.89%)
Sep 18, 2023	442.58	442.58	436.75	439.94	791,537	+0.80(+0.18%)
Sep 15, 2023	440.02	445.74	438.07	439.14	1,591,568	-2.43(-0.55%)
Sep 14, 2023	443.81	444.85	437.03	441.57	884,113	+1.16(+0.26%)
Sep 13, 2023	443.20	444.20	437.73	440.40	1,380,681	-2.10(-0.47%)
Sep 12, 2023	443.20	445.36	432.84	442.50	1,224,841	-3.94(-0.88%)
Sep 11, 2023	446.96	450.76	444.22	446.44	771,426	+0.51(+0.11%)
Sep 08, 2023	446.52	447.93	444.13	445.93	999,692	-1.57(-0.35%)
Sep 07, 2023	444.53	450.07	442.48	447.50	987,576	+5.77(+1.31%)
Sep 06, 2023	445.84	449.26	441.03	441.73	1,161,007	-4.11(-0.92%)
Sep 05, 2023	440.26	446.85	440.01	445.84	1,063,961	+7.69(+1.76%)
Sep 01, 2023	441.56	443.75	435.33	438.14	1,332,415	+0.37(+0.08%)
Aug 31, 2023	456.51	456.51	436.98	437.77	2,074,761	-17.39(-3.82%)
Aug 30, 2023	454.93	458.79	453.26	455.17	884,166	+1.74(+0.38%)
Aug 29, 2023	450.64	453.60	448.43	453.42	705,118	+3.37(+0.75%)
Aug 28, 2023	448.87	451.55	448.03	450.06	634,625	+1.87(+0.42%)
Aug 25, 2023	453.78	454.09	444.79	448.19	944,678	-3.45(-0.76%)
Aug 24, 2023	455.30	458.73	450.46	451.63	835,929	-3.80(-0.84%)
Aug 23, 2023	459.07	460.65	452.74	455.44	677,577	-3.43(-0.75%)
Aug 22, 2023	459.18	462.98	458.25	458.86	741,305	-2.94(-0.64%)
Aug 21, 2023	457.42	462.55	456.40	461.80	736,374	+3.46(+0.75%)
Aug 18, 2023	454.45	460.41	454.45	458.35	625,014	+3.37(+0.74%)
Aug 17, 2023	455.12	460.55	453.16	454.98	1,075,771	-5.72(-1.24%)
Aug 16, 2023	464.14	466.80	460.51	460.69	688,941	-2.64(-0.57%)
Aug 15, 2023	465.21	467.14	462.00	463.34	654,225	-3.55(-0.76%)
Aug 14, 2023	467.63	471.98	464.79	466.88	872,564	-2.63(-0.56%)
Aug 11, 2023	464.14	470.90	462.54	469.52	1,040,742	+7.87(+1.71%)
Aug 10, 2023	457.50	465.94	456.84	461.64	671,712	+5.72(+1.26%)
Aug 09, 2023	458.39	460.47	454.74	455.92	717,877	-2.32(-0.51%)
Aug 08, 2023	460.54	462.53	452.12	458.24	947,985	-8.07(-1.73%)
Aug 07, 2023	460.78	467.48	460.17	466.31	627,157	+7.57(+1.65%)
Aug 04, 2023	465.90	466.94	457.54	458.74	670,057	-4.78(-1.03%)
Aug 03, 2023	464.79	466.27	459.44	463.53	1,322,382	-3.68(-0.79%)
Aug 02, 2023	470.18	473.01	465.77	467.20	972,995	+3.70(+0.80%)
Aug 01, 2023	468.05	469.75	461.77	463.50	844,002	-3.62(-0.77%)
Jul 31, 2023	462.63	468.43	460.79	467.11	865,835	+4.55(+0.98%)
Jul 28, 2023	465.60	468.93	458.80	462.57	956,250	-3.62(-0.78%)
Jul 27, 2023	466.43	470.33	464.54	466.18	908,927	+1.09(+0.23%)
Jul 26, 2023	471.41	475.39	462.87	465.09	1,304,386	-6.20(-1.32%)
Jul 25, 2023	468.41	473.91	467.69	471.29	999,869	+4.64(+1.00%)
Jul 24, 2023	467.45	470.76	464.92	466.65	1,385,423	-4.72(-1.00%)
Jul 21, 2023	473.71	475.47	470.35	471.37	2,322,901	+0.17(+0.04%)
Jul 20, 2023	464.70	473.70	462.60	471.20	1,961,709	+12.43(+2.71%)
Jul 19, 2023	469.46	476.35	458.44	458.77	2,675,046	+19.33(+4.40%)
Jul 18, 2023	437.03	445.67	434.00	439.44	1,915,708	+6.46(+1.49%)
Jul 17, 2023	431.30	434.39	430.49	432.98	1,364,387	-1.54(-0.36%)
Jul 14, 2023	431.02	439.36	430.83	434.53	2,537,189	+20.90(+5.05%)
Jul 13, 2023	412.27	417.19	410.82	413.63	1,923,173	+3.47(+0.85%)
Jul 12, 2023	422.91	424.81	408.05	410.16	3,316,415	-20.59(-4.78%)
Jul 11, 2023	427.65	432.96	426.14	430.75	1,218,059	+2.48(+0.58%)
Jul 10, 2023	425.84	431.28	425.20	428.28	1,362,953	+2.99(+0.70%)
Jul 07, 2023	431.43	437.27	424.62	425.29	1,511,824	-9.81(-2.25%)
Jul 06, 2023	437.97	438.57	433.18	435.09	1,441,677	-3.69(-0.84%)
Jul 05, 2023	439.59	442.78	436.73	438.79	1,675,497	-1.44(-0.33%)
Jul 03, 2023	438.30	443.06	434.97	440.22	761,514	+0.19(+0.04%)
Jun 30, 2023	434.17	442.36	431.83	440.03	1,487,057	+4.15(+0.95%)
Jun 29, 2023	432.89	436.64	431.41	435.88	1,393,832	+2.96(+0.68%)
Jun 28, 2023	436.47	438.40	432.10	432.92	1,382,975	-7.34(-1.67%)
Jun 27, 2023	443.00	444.24	437.18	440.26	1,385,934	-4.21(-0.95%)
Jun 26, 2023	445.65	447.76	441.53	444.47	673,803	-1.61(-0.36%)
Jun 23, 2023	444.07	449.23	442.99	446.08	1,934,242	+0.52(+0.12%)
Jun 22, 2023	442.60	446.92	439.75	445.56	1,157,852	+4.79(+1.09%)
Jun 21, 2023	433.73	447.04	433.24	440.77	1,397,437	+7.03(+1.62%)
Jun 20, 2023	433.61	436.45	427.57	433.73	2,607,282	-5.23(-1.19%)
Jun 16, 2023	448.70	449.65	436.08	438.96	2,511,301	-8.44(-1.89%)
Jun 15, 2023	435.42	452.01	433.68	447.40	1,770,332	-11.87(-2.58%)
May 08, 2023	457.72	459.82	453.36	459.27	656,362	+0.71(+0.15%)
May 05, 2023	456.48	463.40	453.01	458.56	810,578	+7.68(+1.70%)
May 04, 2023	452.17	453.67	446.43	450.88	704,592	-1.47(-0.33%)
May 03, 2023	461.09	461.90	450.66	452.35	949,991	-8.04(-1.75%)
May 02, 2023	465.40	468.64	454.97	460.38	820,348	-5.88(-1.26%)

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.

(NY: ELV )

Historical Prices

Sections

Services

Plymouth, IN (46563)

Today

Tonight

(NY: ELV )

Historical Prices

Sections

Services