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 (%)
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%)
Aug 01, 2023 466.64 468.33 460.38 462.10 846,563 -3.60(-0.77%)
Jul 31, 2023 461.24 467.01 459.40 465.70 868,461 +4.53(+0.98%)
Jul 28, 2023 464.19 467.52 457.41 461.17 959,151 -3.60(-0.78%)
Jul 27, 2023 465.02 468.91 463.13 464.77 911,685 +1.09(+0.23%)
Jul 26, 2023 469.98 473.95 461.47 463.69 1,308,343 -6.18(-1.32%)
Jul 25, 2023 466.99 472.47 466.27 469.87 1,002,902 +4.63(+1.00%)
Jul 24, 2023 466.04 469.33 463.51 465.24 1,389,626 -4.71(-1.00%)
Jul 21, 2023 472.27 474.03 468.93 469.94 2,329,948 +0.17(+0.04%)
Jul 20, 2023 463.30 472.26 461.20 469.78 1,967,661 +12.39(+2.71%)
Jul 19, 2023 468.04 474.91 457.05 457.38 2,683,161 +19.27(+4.40%)
Jul 18, 2023 435.71 444.32 432.69 438.11 1,921,519 +6.44(+1.49%)
Jul 17, 2023 429.99 433.07 429.18 431.67 1,368,526 -1.54(-0.36%)
Jul 14, 2023 429.72 438.03 429.53 433.21 2,544,886 +20.84(+5.05%)
Jul 13, 2023 411.02 415.93 409.57 412.38 1,929,008 +3.46(+0.85%)
Jul 12, 2023 421.63 423.53 406.82 408.92 3,326,476 -20.53(-4.78%)
Jul 11, 2023 426.36 431.65 424.85 429.45 1,221,754 +2.47(+0.58%)
Jul 10, 2023 424.55 429.97 423.91 426.98 1,367,088 +2.98(+0.70%)
Jul 07, 2023 430.12 435.95 423.34 424.00 1,516,411 -9.77(-2.25%)
Jul 06, 2023 436.65 437.24 431.87 433.77 1,446,051 -3.68(-0.84%)
Jul 05, 2023 438.26 441.44 435.40 437.46 1,680,580 -1.43(-0.33%)
Jul 03, 2023 436.98 441.72 433.66 438.89 763,824 +0.19(+0.04%)
Jun 30, 2023 432.86 441.02 430.53 438.70 1,491,568 +4.14(+0.95%)
Jun 29, 2023 431.58 435.32 430.10 434.56 1,398,060 +2.95(+0.68%)
Jun 28, 2023 435.15 437.07 430.79 431.61 1,387,170 -7.32(-1.67%)
Jun 27, 2023 441.67 442.89 435.86 438.93 1,390,139 -4.20(-0.95%)
Jun 26, 2023 444.30 446.40 440.19 443.13 675,847 -1.61(-0.36%)
Jun 23, 2023 442.73 447.87 441.64 444.74 1,940,110 +0.52(+0.12%)
Jun 22, 2023 441.26 445.57 438.42 444.21 1,161,365 +4.78(+1.09%)
Jun 21, 2023 432.41 445.68 431.93 439.43 1,401,676 +7.01(+1.62%)
Jun 20, 2023 432.29 435.13 426.28 432.42 2,615,192 -5.21(-1.19%)
Jun 16, 2023 447.34 448.29 434.76 437.64 2,518,919 -8.41(-1.89%)
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.