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

(NY: ELV )

536.93 +0.68 (+0.13%)
Official Closing Price Updated: 7:00 PM EDT, Jun 11, 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 (%)
Oct 31, 2023 445.82 448.08 444.13 445.91 1,265,461 +2.05(+0.46%)
Oct 30, 2023 439.03 444.98 436.83 443.86 1,124,971 +6.50(+1.49%)
Oct 27, 2023 443.79 445.65 435.21 437.36 888,331 -8.25(-1.85%)
Oct 26, 2023 442.65 449.56 442.65 445.61 682,560 -0.28(-0.06%)
Oct 25, 2023 448.77 451.03 443.54 445.89 646,136 -2.50(-0.56%)
Oct 24, 2023 447.84 456.90 447.80 448.39 1,191,328 +0.81(+0.18%)
Oct 23, 2023 448.89 450.53 440.12 447.57 1,659,602 -1.99(-0.44%)
Oct 20, 2023 459.44 459.82 449.33 449.56 1,170,494 -9.41(-2.05%)
Oct 19, 2023 464.04 468.83 456.35 458.98 1,249,660 -5.97(-1.28%)
Oct 18, 2023 476.50 478.02 459.03 464.95 2,096,188 +3.59(+0.78%)
Oct 17, 2023 458.80 467.34 457.04 461.37 1,466,961 +3.04(+0.66%)
Oct 16, 2023 431.95 465.43 431.94 458.32 2,784,966 +8.43(+1.87%)
Oct 13, 2023 454.33 462.32 446.48 449.89 1,681,380 +0.57(+0.13%)
Oct 12, 2023 449.92 452.11 445.92 449.32 860,314 -0.04(-0.01%)
Oct 11, 2023 447.51 449.70 445.00 449.36 930,617 -1.55(-0.34%)
Oct 10, 2023 451.37 455.06 448.91 450.90 907,494 +2.10(+0.47%)
Oct 09, 2023 444.29 449.28 441.95 448.80 718,813 +3.02(+0.68%)
Oct 06, 2023 440.00 448.95 438.18 445.78 1,125,326 +6.03(+1.37%)
Oct 05, 2023 432.52 440.84 431.27 439.75 1,098,463 +5.87(+1.35%)
Oct 04, 2023 429.47 434.11 428.97 433.88 754,653 +4.40(+1.02%)
Oct 03, 2023 434.38 435.18 427.54 429.48 895,771 -6.62(-1.52%)
Oct 02, 2023 431.97 436.67 427.37 436.10 1,185,911 +4.73(+1.10%)
Sep 29, 2023 441.42 441.73 431.09 431.38 1,388,652 -11.75(-2.65%)
Sep 28, 2023 443.24 447.21 441.23 443.13 1,055,084 +2.50(+0.57%)
Sep 27, 2023 443.91 444.77 439.75 440.63 1,010,950 -3.37(-0.76%)
Sep 26, 2023 446.85 448.79 439.29 444.00 894,347 -5.83(-1.30%)
Sep 25, 2023 443.69 450.09 448.88 449.82 712,874 +6.88(+1.55%)
Sep 22, 2023 444.07 447.38 442.01 442.95 828,403 -3.70(-0.83%)
Sep 21, 2023 442.54 451.68 440.48 446.64 1,352,997 +4.95(+1.12%)
Sep 20, 2023 437.35 443.34 430.72 441.69 1,095,926 +6.99(+1.61%)
Sep 19, 2023 436.90 438.80 429.70 434.70 1,246,732 -3.90(-0.89%)
Sep 18, 2023 441.24 441.24 435.43 438.61 793,938 +0.79(+0.18%)
Sep 15, 2023 438.69 444.39 436.75 437.81 1,596,396 -2.42(-0.55%)
Sep 14, 2023 442.47 443.50 435.70 440.23 886,795 +1.16(+0.26%)
Sep 13, 2023 441.86 442.86 436.41 439.07 1,384,870 -2.09(-0.47%)
Sep 12, 2023 441.86 444.02 431.53 441.16 1,228,557 -3.92(-0.88%)
Sep 11, 2023 445.61 449.40 442.88 445.09 773,767 +0.50(+0.11%)
Sep 08, 2023 445.17 446.57 442.78 444.58 1,002,725 -1.56(-0.35%)
Sep 07, 2023 443.19 448.71 441.14 446.15 990,572 +5.76(+1.31%)
Sep 06, 2023 444.49 447.90 439.70 440.39 1,164,530 -4.10(-0.92%)
Sep 05, 2023 438.93 445.50 438.68 444.49 1,067,188 +7.67(+1.76%)
Sep 01, 2023 440.22 442.41 434.01 436.82 1,336,457 +0.37(+0.08%)
Aug 31, 2023 455.13 455.13 435.66 436.45 2,081,055 -17.34(-3.82%)
Aug 30, 2023 453.55 457.40 451.88 453.79 886,848 +1.74(+0.38%)
Aug 29, 2023 449.28 452.23 447.08 452.05 707,257 +3.36(+0.75%)
Aug 28, 2023 447.51 450.19 446.68 448.69 636,551 +1.87(+0.42%)
Aug 25, 2023 452.41 452.71 443.44 446.83 947,544 -3.44(-0.76%)
Aug 24, 2023 453.92 457.35 449.10 450.26 838,465 -3.79(-0.84%)
Aug 23, 2023 457.68 459.25 451.38 454.06 679,633 -3.42(-0.75%)
Aug 22, 2023 457.79 461.58 456.86 457.47 743,553 -2.93(-0.64%)
Aug 21, 2023 456.03 461.15 455.02 460.41 738,608 +3.45(+0.75%)
Aug 18, 2023 453.08 459.01 453.08 456.96 626,910 +3.36(+0.74%)
Aug 17, 2023 453.74 459.15 451.79 453.60 1,079,034 -5.70(-1.24%)
Aug 16, 2023 462.74 465.38 459.12 459.30 691,031 -2.64(-0.57%)
Aug 15, 2023 463.80 465.72 460.60 461.94 656,210 -3.53(-0.76%)
Aug 14, 2023 466.21 470.55 463.39 465.47 875,211 -2.63(-0.56%)
Aug 11, 2023 462.74 469.48 461.14 468.10 1,043,899 +7.85(+1.71%)
Aug 10, 2023 456.11 464.53 455.46 460.25 673,750 +5.71(+1.26%)
Aug 09, 2023 457.00 459.07 453.37 454.54 720,055 -2.31(-0.51%)
Aug 08, 2023 459.14 461.13 450.75 456.85 950,860 -8.05(-1.73%)
Aug 07, 2023 459.39 466.06 458.78 464.90 629,060 +7.54(+1.65%)
Aug 04, 2023 464.49 465.53 456.16 457.36 672,090 -4.77(-1.03%)
Aug 03, 2023 463.39 464.86 458.05 462.12 1,326,394 -3.66(-0.79%)
Aug 02, 2023 468.76 471.58 464.37 465.79 975,947 +3.69(+0.80%)
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.