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

(NY: ELV )

534.75 -1.50 (-0.28%)
Streaming Delayed Price Updated: 10:26 AM 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 (%)
Nov 30, 2022 505.84 521.89 503.33 521.59 2,642,647 +17.19(+3.41%)
Nov 29, 2022 502.93 506.55 500.23 504.40 913,765 +2.53(+0.50%)
Nov 28, 2022 500.11 505.60 499.81 501.88 738,137 -1.06(-0.21%)
Nov 25, 2022 498.83 503.79 497.55 502.93 474,131 +6.56(+1.32%)
Nov 23, 2022 495.46 500.95 495.30 496.38 670,762 +2.06(+0.42%)
Nov 22, 2022 493.58 497.85 493.54 494.32 976,311 +5.04(+1.03%)
Nov 21, 2022 484.27 491.98 483.52 489.28 1,492,195 +4.49(+0.93%)
Nov 18, 2022 473.21 486.67 470.96 484.79 1,620,341 +17.92(+3.84%)
Nov 17, 2022 464.47 475.30 464.17 466.87 1,908,983 +0.85(+0.18%)
Nov 16, 2022 471.36 478.19 464.41 466.01 1,902,543 -2.81(-0.60%)
Nov 15, 2022 483.08 483.84 467.76 468.82 1,964,260 -11.54(-2.40%)
Nov 14, 2022 484.30 488.88 479.88 480.36 1,373,725 -0.55(-0.11%)
Nov 11, 2022 507.89 508.40 470.43 480.91 2,463,893 -29.87(-5.85%)
Nov 10, 2022 519.28 521.67 499.04 510.78 990,543 +1.84(+0.36%)
Nov 09, 2022 516.17 520.79 508.43 508.94 892,500 -10.09(-1.94%)
Nov 08, 2022 521.00 525.94 513.41 519.03 1,289,545 +1.81(+0.35%)
Nov 07, 2022 506.56 519.93 506.48 517.22 1,064,567 +1.76(+0.34%)
Nov 04, 2022 521.33 525.54 508.56 515.46 1,133,198 -7.05(-1.35%)
Nov 03, 2022 525.16 528.78 520.75 522.51 750,983 -4.17(-0.79%)
Nov 02, 2022 530.81 536.09 526.42 526.68 1,076,517 -6.27(-1.18%)
Nov 01, 2022 533.41 536.39 526.72 532.95 938,205 -2.19(-0.41%)
Oct 31, 2022 528.06 537.84 527.44 535.14 1,156,290 +3.05(+0.57%)
Oct 28, 2022 524.77 533.59 518.42 532.09 794,111 +11.77(+2.26%)
Oct 27, 2022 522.70 524.93 517.62 520.32 924,275 -1.91(-0.37%)
Oct 26, 2022 517.39 528.85 515.83 522.22 1,306,359 +9.42(+1.84%)
Oct 25, 2022 513.16 518.00 507.23 512.81 1,441,964 -2.50(-0.48%)
Oct 24, 2022 504.28 517.74 503.64 515.30 1,535,988 +15.13(+3.03%)
Oct 21, 2022 492.53 511.17 492.19 500.17 1,616,132 +8.63(+1.76%)
Oct 20, 2022 480.55 498.50 478.92 491.54 1,988,818 +14.10(+2.95%)
Oct 19, 2022 477.03 483.01 467.34 477.44 1,447,070 +9.34(+1.99%)
Oct 18, 2022 475.24 475.24 464.54 468.10 1,319,851 +1.17(+0.25%)
Oct 17, 2022 464.79 469.59 462.12 466.94 887,556 +6.18(+1.34%)
Oct 14, 2022 467.84 471.75 459.67 460.76 891,382 -3.30(-0.71%)
Oct 13, 2022 447.73 467.81 445.98 464.06 1,111,480 +8.72(+1.92%)
Oct 12, 2022 461.11 464.78 455.13 455.34 722,228 -5.38(-1.17%)
Oct 11, 2022 456.34 467.38 454.15 460.72 767,710 +3.50(+0.77%)
Oct 10, 2022 458.83 460.68 451.07 457.22 801,851 +0.09(+0.02%)
Oct 07, 2022 463.92 463.92 454.88 457.13 723,468 -10.66(-2.28%)
Oct 06, 2022 468.09 471.12 465.96 467.79 839,956 -0.83(-0.18%)
Oct 05, 2022 468.41 470.92 461.98 468.62 874,352 -0.42(-0.09%)
Oct 04, 2022 462.30 471.32 459.76 469.04 966,742 +8.98(+1.95%)
Oct 03, 2022 445.42 461.32 444.25 460.06 928,135 +15.48(+3.48%)
Sep 30, 2022 447.05 460.60 444.58 444.58 1,144,908 -2.50(-0.56%)
Sep 29, 2022 444.18 449.03 438.65 447.08 1,093,652 +3.61(+0.81%)
Sep 28, 2022 440.17 446.15 430.66 443.46 1,144,386 +6.97(+1.60%)
Sep 27, 2022 443.52 445.87 434.41 436.50 922,380 -2.11(-0.48%)
Sep 26, 2022 437.86 443.57 432.13 438.61 845,684 -5.59(-1.26%)
Sep 23, 2022 448.27 448.27 436.52 444.20 868,983 -8.84(-1.95%)
Sep 22, 2022 452.48 456.01 447.72 453.04 892,223 -2.80(-0.61%)
Sep 21, 2022 468.91 473.67 455.54 455.84 741,664 -9.52(-2.05%)
Sep 20, 2022 468.22 468.22 459.17 465.36 811,116 -4.42(-0.94%)
Sep 19, 2022 467.73 471.75 460.77 469.78 662,669 -0.23(-0.05%)
Sep 16, 2022 471.93 474.59 463.38 470.02 1,137,071 -4.99(-1.05%)
Sep 15, 2022 465.39 477.99 462.96 475.01 752,457 +14.90(+3.24%)
Sep 14, 2022 471.75 472.21 457.62 460.11 1,177,148 -10.23(-2.17%)
Sep 13, 2022 477.31 478.98 468.73 470.34 883,573 -12.82(-2.65%)
Sep 12, 2022 482.83 487.82 479.82 483.16 902,646 +0.06(+0.01%)
Sep 09, 2022 486.34 488.77 482.05 483.10 979,329 +4.16(+0.87%)
Sep 08, 2022 472.28 479.22 472.28 478.94 533,333 +5.49(+1.16%)
Sep 07, 2022 465.54 475.36 463.22 473.45 815,235 +7.83(+1.68%)
Sep 06, 2022 469.68 475.67 464.71 465.62 1,038,689 -4.87(-1.04%)
Sep 02, 2022 481.14 482.78 468.23 470.50 759,218 -7.99(-1.67%)
Sep 01, 2022 476.22 483.10 472.33 478.48 729,658 +4.94(+1.04%)
Aug 31, 2022 473.27 480.87 473.27 473.54 1,383,676 -1.70(-0.36%)
Aug 30, 2022 476.63 480.41 472.38 475.24 1,008,300 -1.62(-0.34%)
Aug 29, 2022 469.66 479.14 467.39 476.86 617,020 +4.91(+1.04%)
Aug 26, 2022 480.32 482.93 471.56 471.95 634,792 -8.65(-1.80%)
Aug 25, 2022 478.44 480.69 470.81 480.60 731,757 -1.04(-0.21%)
Aug 24, 2022 480.79 483.71 477.37 481.63 680,776 +0.17(+0.03%)
Aug 23, 2022 489.86 492.15 481.25 481.47 591,922 -13.44(-2.72%)
Aug 22, 2022 493.20 500.76 491.82 494.91 996,025 +3.38(+0.69%)
Aug 19, 2022 480.48 494.70 479.91 491.53 729,382 +11.49(+2.39%)
Aug 18, 2022 477.88 481.44 476.19 480.04 417,680 +0.90(+0.19%)
Aug 17, 2022 476.06 481.20 475.02 479.14 471,145 -1.40(-0.29%)
Aug 16, 2022 481.39 486.30 477.50 480.54 581,038 -0.92(-0.19%)
Aug 15, 2022 477.29 483.88 474.90 481.46 440,383 +1.48(+0.31%)
Aug 12, 2022 468.55 480.85 468.23 479.97 820,909 +14.24(+3.06%)
Aug 11, 2022 470.13 472.03 462.90 465.73 916,590 -4.12(-0.88%)
Aug 10, 2022 477.18 478.19 468.51 469.85 634,982 -2.58(-0.55%)
Aug 09, 2022 467.82 477.33 465.65 472.43 818,269 +8.05(+1.73%)
Aug 08, 2022 466.89 468.18 460.89 464.38 490,774 +0.58(+0.12%)
Aug 05, 2022 459.60 465.62 459.60 463.80 639,787 +0.22(+0.05%)
Aug 04, 2022 468.46 468.46 462.44 463.57 629,987 -4.52(-0.97%)
Aug 03, 2022 464.08 472.23 462.01 468.10 830,036 +7.21(+1.57%)
Aug 02, 2022 460.82 468.50 454.44 460.88 1,384,558 +1.21(+0.26%)
Aug 01, 2022 463.67 472.19 454.45 459.67 858,104 -6.05(-1.30%)
Jul 29, 2022 464.54 468.51 460.00 465.72 906,769 +1.34(+0.29%)
Jul 28, 2022 458.20 465.97 454.14 464.38 856,402 +7.55(+1.65%)
Jul 27, 2022 456.08 459.15 448.59 456.84 1,150,928 -0.94(-0.20%)
Jul 26, 2022 463.21 464.00 457.28 457.78 838,089 -1.85(-0.40%)
Jul 25, 2022 453.61 463.06 451.30 459.63 882,500 +10.99(+2.45%)
Jul 22, 2022 450.88 453.38 444.87 448.64 1,032,988 -2.28(-0.51%)
Jul 21, 2022 447.64 453.77 440.81 450.92 1,585,100 +2.34(+0.52%)
Jul 20, 2022 470.51 475.39 440.61 448.58 2,718,485 -36.99(-7.62%)
Jul 19, 2022 474.57 487.42 473.93 485.57 955,877 +16.23(+3.46%)
Jul 18, 2022 479.29 480.21 468.24 469.33 704,723 -7.93(-1.66%)
Jul 15, 2022 466.76 478.78 463.66 477.26 1,060,690 +21.99(+4.83%)
Jul 14, 2022 453.73 456.72 447.09 455.27 882,423 -4.22(-0.92%)
Jul 13, 2022 462.06 466.23 459.12 459.49 821,747 -7.09(-1.52%)
Jul 12, 2022 469.07 474.41 463.75 466.57 821,220 -3.56(-0.76%)
Jul 11, 2022 468.75 474.12 466.60 470.13 644,912 -2.61(-0.55%)
Jul 08, 2022 472.06 479.37 469.50 472.74 769,775 +5.33(+1.14%)
Jul 07, 2022 471.48 475.21 465.84 467.41 878,487 -5.31(-1.12%)
Jul 06, 2022 465.00 474.98 461.80 472.72 823,376 +7.16(+1.54%)
Jul 05, 2022 470.08 470.08 450.88 465.57 1,068,581 -8.83(-1.86%)
Jul 01, 2022 468.88 475.21 458.60 474.39 1,023,620 +3.32(+0.70%)
Jun 30, 2022 473.87 477.33 468.15 471.07 1,556,514 -2.92(-0.62%)
Jun 29, 2022 461.35 476.11 461.12 473.99 1,169,001 +12.18(+2.64%)
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.