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

(NY: ELV )

547.71 +3.82 (+0.70%)
Official Closing Price Updated: 7:00 PM 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 (%)
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%)
Sep 01, 2023 441.56 443.75 435.33 438.14 1,332,415 +0.37(+0.08%)
Aug 31, 2023 456.51 456.51 436.98 437.77 2,074,761 -17.39(-3.82%)
Aug 30, 2023 454.93 458.79 453.26 455.17 884,166 +1.74(+0.38%)
Aug 29, 2023 450.64 453.60 448.43 453.42 705,118 +3.37(+0.75%)
Aug 28, 2023 448.87 451.55 448.03 450.06 634,625 +1.87(+0.42%)
Aug 25, 2023 453.78 454.09 444.79 448.19 944,678 -3.45(-0.76%)
Aug 24, 2023 455.30 458.73 450.46 451.63 835,929 -3.80(-0.84%)
Aug 23, 2023 459.07 460.65 452.74 455.44 677,577 -3.43(-0.75%)
Aug 22, 2023 459.18 462.98 458.25 458.86 741,305 -2.94(-0.64%)
Aug 21, 2023 457.42 462.55 456.40 461.80 736,374 +3.46(+0.75%)
Aug 18, 2023 454.45 460.41 454.45 458.35 625,014 +3.37(+0.74%)
Aug 17, 2023 455.12 460.55 453.16 454.98 1,075,773 -5.72(-1.24%)
Aug 16, 2023 464.14 466.80 460.51 460.69 688,941 -2.64(-0.57%)
Aug 15, 2023 465.21 467.14 462.00 463.34 654,225 -3.55(-0.76%)
Aug 14, 2023 467.63 471.98 464.79 466.88 872,564 -2.63(-0.56%)
Aug 11, 2023 464.14 470.90 462.54 469.52 1,040,742 +7.87(+1.71%)
Aug 10, 2023 457.50 465.94 456.84 461.64 671,712 +5.72(+1.26%)
Aug 09, 2023 458.39 460.47 454.74 455.92 717,877 -2.32(-0.51%)
Aug 08, 2023 460.54 462.53 452.12 458.24 947,985 -8.07(-1.73%)
Aug 07, 2023 460.78 467.48 460.17 466.31 627,157 +7.57(+1.65%)
Aug 04, 2023 465.90 466.94 457.54 458.74 670,057 -4.78(-1.03%)
Aug 03, 2023 464.79 466.27 459.44 463.53 1,322,382 -3.68(-0.79%)
Aug 02, 2023 470.18 473.01 465.77 467.20 972,995 +3.70(+0.80%)
Aug 01, 2023 468.05 469.75 461.77 463.50 844,002 -3.62(-0.77%)
Jul 31, 2023 462.63 468.43 460.79 467.11 865,835 +4.55(+0.98%)
Jul 28, 2023 465.60 468.93 458.80 462.57 956,250 -3.62(-0.78%)
Jul 27, 2023 466.43 470.33 464.54 466.18 908,927 +1.09(+0.23%)
Jul 26, 2023 471.41 475.39 462.87 465.09 1,304,386 -6.20(-1.32%)
Jul 25, 2023 468.41 473.91 467.69 471.29 999,869 +4.64(+1.00%)
Jul 24, 2023 467.45 470.76 464.92 466.65 1,385,423 -4.72(-1.00%)
Jul 21, 2023 473.71 475.47 470.35 471.37 2,322,901 +0.17(+0.04%)
Jul 20, 2023 464.70 473.70 462.60 471.20 1,961,709 +12.43(+2.71%)
Jul 19, 2023 469.46 475.87 458.44 458.77 2,675,046 +19.33(+4.40%)
Jul 18, 2023 437.03 445.67 434.00 439.44 1,915,708 +6.46(+1.49%)
Jul 17, 2023 431.30 434.39 430.49 432.98 1,364,387 -1.54(-0.36%)
Jul 14, 2023 431.02 439.36 430.83 434.53 2,537,189 +20.90(+5.05%)
Jul 13, 2023 412.27 417.19 410.82 413.63 1,923,173 +3.47(+0.85%)
Jul 12, 2023 422.91 424.81 408.05 410.16 3,316,415 -20.59(-4.78%)
Jul 11, 2023 427.65 432.96 426.14 430.75 1,218,059 +2.48(+0.58%)
Jul 10, 2023 425.84 431.28 425.20 428.28 1,362,953 +2.99(+0.70%)
Jul 07, 2023 431.43 437.27 424.62 425.29 1,511,824 -9.81(-2.25%)
Jul 06, 2023 437.97 438.57 433.18 435.09 1,441,677 -3.69(-0.84%)
Jul 05, 2023 439.59 442.78 436.73 438.79 1,675,497 -1.44(-0.33%)
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.