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 (%)
Mar 31, 2023 455.44 455.91 451.58 453.94 1,098,029 +0.88(+0.19%)
Mar 30, 2023 451.90 455.04 443.86 453.06 1,047,719 +2.71(+0.60%)
Mar 29, 2023 453.95 454.18 447.60 450.35 815,405 -2.33(-0.51%)
Mar 28, 2023 461.91 463.57 451.60 452.68 876,294 -5.37(-1.17%)
Mar 27, 2023 461.86 464.34 456.35 458.05 1,118,543 +7.19(+1.59%)
Mar 24, 2023 439.93 451.04 434.69 450.86 1,689,806 +10.26(+2.33%)
Mar 23, 2023 460.71 464.40 437.48 440.60 1,924,939 -18.85(-4.10%)
Mar 22, 2023 465.93 468.83 459.27 459.45 726,618 -4.25(-0.92%)
Mar 21, 2023 461.96 465.11 460.31 463.70 858,126 +2.68(+0.58%)
Mar 20, 2023 457.40 464.83 457.40 461.03 939,936 +3.77(+0.82%)
Mar 17, 2023 462.46 462.88 454.98 457.26 1,765,687 -5.26(-1.14%)
Mar 16, 2023 448.88 463.49 447.65 462.52 1,246,278 +11.87(+2.63%)
Mar 15, 2023 445.68 453.69 445.19 450.65 1,151,081 -2.07(-0.46%)
Mar 14, 2023 454.49 457.29 448.01 452.73 1,631,660 -0.37(-0.08%)
Mar 13, 2023 447.96 460.34 447.94 453.09 956,794 +4.33(+0.97%)
Mar 10, 2023 452.73 458.60 447.41 448.76 1,299,527 -5.33(-1.17%)
Mar 09, 2023 463.14 464.19 452.35 454.09 1,075,229 -5.16(-1.12%)
Mar 08, 2023 456.82 460.51 455.64 459.25 1,368,168 -0.12(-0.03%)
Mar 07, 2023 467.93 469.42 456.37 459.37 1,241,647 -5.95(-1.28%)
Mar 06, 2023 463.96 466.22 461.79 465.32 1,541,767 +2.56(+0.55%)
Mar 03, 2023 463.72 463.72 457.75 462.76 1,255,968 +1.44(+0.31%)
Mar 02, 2023 461.16 464.13 457.76 461.33 1,043,273 -0.25(-0.05%)
Mar 01, 2023 456.92 462.93 455.64 461.57 820,741 -0.63(-0.14%)
Feb 28, 2023 467.86 468.22 459.38 462.20 1,558,698 -6.52(-1.39%)
Feb 27, 2023 474.33 475.28 467.31 468.73 962,833 -1.70(-0.36%)
Feb 24, 2023 477.71 477.99 468.54 470.43 1,163,855 -7.96(-1.66%)
Feb 23, 2023 476.89 484.27 475.17 478.39 778,818 +2.26(+0.48%)
Feb 22, 2023 473.50 478.06 470.61 476.13 795,608 +4.92(+1.04%)
Feb 21, 2023 486.25 489.36 470.20 471.21 1,445,086 -15.96(-3.28%)
Feb 17, 2023 479.00 487.60 477.30 487.17 811,627 +7.92(+1.65%)
Feb 16, 2023 479.21 484.18 478.20 479.25 650,414 -0.14(-0.03%)
Feb 15, 2023 478.05 483.21 477.40 479.39 781,819 -4.28(-0.89%)
Feb 14, 2023 489.46 492.05 482.40 483.67 681,128 -3.67(-0.75%)
Feb 13, 2023 482.88 493.80 482.88 487.34 895,065 +4.36(+0.90%)
Feb 10, 2023 480.62 485.87 480.33 482.98 667,195 +5.10(+1.07%)
Feb 09, 2023 477.09 480.49 474.71 477.88 963,365 +2.03(+0.43%)
Feb 08, 2023 468.86 477.49 467.46 475.85 1,026,968 +5.58(+1.19%)
Feb 07, 2023 468.04 470.43 462.80 470.27 1,024,054 -0.79(-0.17%)
Feb 06, 2023 472.86 476.53 470.12 471.06 993,517 +0.94(+0.20%)
Feb 03, 2023 473.54 479.49 468.87 470.12 1,190,910 -2.66(-0.56%)
Feb 02, 2023 484.01 485.83 465.43 472.77 1,732,274 -18.07(-3.68%)
Feb 01, 2023 491.08 495.70 485.48 490.84 1,262,612 -1.20(-0.24%)
Jan 31, 2023 484.18 500.69 482.70 492.04 1,314,787 +10.74(+2.23%)
Jan 30, 2023 483.99 488.78 480.85 481.31 831,322 -3.39(-0.70%)
Jan 27, 2023 495.18 496.47 481.35 484.70 1,163,837 -9.51(-1.92%)
Jan 26, 2023 491.92 496.76 482.29 494.21 1,288,394 +6.50(+1.33%)
Jan 25, 2023 475.32 491.93 472.81 487.71 2,092,818 +16.80(+3.57%)
Jan 24, 2023 472.27 474.34 467.20 470.91 1,290,237 +0.57(+0.12%)
Jan 23, 2023 473.25 476.55 469.09 470.34 941,196 -1.53(-0.32%)
Jan 20, 2023 472.96 474.34 465.17 471.87 1,003,569 -0.72(-0.15%)
Jan 19, 2023 467.80 474.34 466.08 472.59 956,217 +8.38(+1.80%)
Jan 18, 2023 474.32 478.59 463.61 464.21 1,019,790 -9.10(-1.92%)
Jan 17, 2023 476.55 480.24 471.74 473.31 983,435 -2.01(-0.42%)
Jan 13, 2023 465.65 481.84 463.95 475.32 1,024,201 +5.83(+1.24%)
Jan 12, 2023 470.51 476.22 467.03 469.50 1,409,000 -3.41(-0.72%)
Jan 11, 2023 463.19 475.83 463.19 472.90 1,260,236 +9.70(+2.09%)
Jan 10, 2023 464.72 466.43 460.54 463.20 869,107 -0.03(-0.01%)
Jan 09, 2023 469.38 475.12 462.22 463.23 1,274,942 -4.69(-1.00%)
Jan 06, 2023 467.18 470.33 457.25 467.92 2,367,063 +2.44(+0.52%)
Jan 05, 2023 477.28 477.28 463.54 465.48 1,875,306 -12.24(-2.56%)
Jan 04, 2023 494.34 496.97 476.01 477.72 1,659,092 -16.49(-3.34%)
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.