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

(NY: ELV )

545.08 +1.19 (+0.22%)
Streaming Delayed Price Updated: 9:47 AM EDT, May 17, 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 (%)
May 16, 2024 540.89 546.29 540.01 543.89 943,503 +3.90(+0.72%)
May 15, 2024 534.85 541.33 534.85 539.99 693,295 +5.36(+1.00%)
May 14, 2024 539.67 540.22 533.54 534.63 656,434 -4.14(-0.77%)
May 13, 2024 538.63 540.05 535.35 538.77 1,090,498 -0.41(-0.08%)
May 10, 2024 539.11 543.13 538.22 539.18 841,374 +0.60(+0.11%)
May 09, 2024 533.65 539.38 533.65 538.58 456,568 +5.23(+0.98%)
May 08, 2024 538.65 539.76 532.19 533.35 807,651 -2.82(-0.53%)
May 07, 2024 532.40 536.89 532.27 536.17 692,870 +6.24(+1.18%)
May 06, 2024 529.66 530.60 527.34 529.93 756,969 +2.97(+0.56%)
May 03, 2024 525.28 528.33 518.90 526.96 819,445 +1.35(+0.26%)
May 02, 2024 527.73 528.61 523.73 525.61 1,339,715 +0.77(+0.15%)
May 01, 2024 524.77 527.87 519.74 524.84 977,593 -3.74(-0.71%)
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 505.16 510.48 505.16 510.00 983,569 +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%)
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.