Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	459.04	466.29	458.64	462.68	1,097,312	+3.21(+0.70%)
Apr 27, 2023	451.84	460.37	451.84	459.48	1,136,944	+12.85(+2.88%)
Apr 26, 2023	450.19	452.52	442.11	446.62	1,188,217	-8.38(-1.84%)
Apr 25, 2023	459.18	464.08	454.70	455.00	1,140,405	-2.02(-0.44%)
Apr 24, 2023	446.05	459.26	444.37	457.03	1,555,360	+12.03(+2.70%)
Apr 21, 2023	449.20	449.73	438.00	445.00	1,475,098	-4.14(-0.92%)
Apr 20, 2023	451.45	451.45	444.51	449.14	1,978,052	-2.37(-0.52%)
Apr 19, 2023	461.88	463.42	447.57	451.51	2,998,342	-25.42(-5.33%)
Apr 18, 2023	476.85	478.62	473.39	476.93	956,012	-1.18(-0.25%)
Apr 17, 2023	477.30	478.44	473.09	478.11	892,905	-0.19(-0.04%)
Apr 14, 2023	489.22	491.23	476.37	478.29	953,540	-11.59(-2.37%)
Apr 13, 2023	488.77	492.05	484.63	489.88	944,603	+3.17(+0.65%)
Apr 12, 2023	481.95	489.89	480.87	486.71	1,167,421	+3.27(+0.68%)
Apr 11, 2023	481.37	484.54	479.19	483.45	1,135,995	+4.69(+0.98%)
Apr 10, 2023	475.14	478.85	473.39	478.76	837,489	+1.37(+0.29%)
Apr 06, 2023	480.57	482.30	474.60	477.38	826,419	-1.13(-0.24%)
Apr 05, 2023	472.68	481.25	467.87	478.52	1,446,917	+9.14(+1.95%)
Apr 04, 2023	468.95	470.28	466.64	469.38	857,716	-1.05(-0.22%)
Apr 03, 2023	461.54	472.72	458.63	470.42	1,240,149	+16.47(+3.63%)
Mar 31, 2023	455.46	455.93	451.60	453.96	1,097,990	+0.88(+0.19%)
Mar 30, 2023	451.91	455.05	443.88	453.08	1,047,682	+2.71(+0.60%)
Mar 29, 2023	453.97	454.19	447.62	450.36	815,376	-2.33(-0.51%)
Mar 28, 2023	461.92	463.58	451.62	452.69	876,264	-5.37(-1.17%)
Mar 27, 2023	461.87	464.35	456.37	458.06	1,118,504	+7.19(+1.59%)
Mar 24, 2023	439.95	451.05	434.70	450.88	1,689,746	+10.26(+2.33%)
Mar 23, 2023	460.73	464.42	437.50	440.62	1,924,872	-18.85(-4.10%)
Mar 22, 2023	465.94	468.84	459.29	459.46	726,592	-4.26(-0.92%)
Mar 21, 2023	461.97	465.12	460.32	463.72	858,096	+2.68(+0.58%)
Mar 20, 2023	457.42	464.85	457.42	461.05	939,903	+3.77(+0.82%)
Mar 17, 2023	462.48	462.90	454.99	457.27	1,765,625	-5.26(-1.14%)
Mar 16, 2023	448.89	463.50	447.67	462.54	1,246,234	+11.87(+2.63%)
Mar 15, 2023	445.69	453.71	445.21	450.67	1,151,041	-2.07(-0.46%)
Mar 14, 2023	454.51	457.30	448.02	452.74	1,631,603	-0.37(-0.08%)
Mar 13, 2023	447.97	460.35	447.95	453.11	956,760	+4.33(+0.97%)
Mar 10, 2023	452.74	458.61	447.43	448.77	1,299,482	-5.33(-1.17%)
Mar 09, 2023	463.16	464.21	452.37	454.10	1,075,191	-5.16(-1.12%)
Mar 08, 2023	456.84	460.53	455.66	459.27	1,368,120	-0.12(-0.03%)
Mar 07, 2023	467.95	469.43	456.38	459.39	1,241,603	-5.95(-1.28%)
Mar 06, 2023	463.98	466.24	461.81	465.34	1,541,713	+2.56(+0.55%)
Mar 03, 2023	463.74	463.74	457.76	462.78	1,255,923	+1.44(+0.31%)
Mar 02, 2023	461.18	464.15	457.78	461.34	1,043,237	-0.25(-0.05%)
Mar 01, 2023	456.94	462.95	455.66	461.59	820,712	-0.63(-0.14%)
Feb 28, 2023	467.88	468.23	459.39	462.22	1,558,643	-6.52(-1.39%)
Feb 27, 2023	474.35	475.30	467.33	468.75	962,799	-1.70(-0.36%)
Feb 24, 2023	477.73	478.00	468.55	470.45	1,163,814	-7.96(-1.66%)
Feb 23, 2023	476.90	484.28	475.19	478.41	778,791	+2.26(+0.48%)
Feb 22, 2023	473.52	478.07	470.62	476.14	795,580	+4.92(+1.04%)
Feb 21, 2023	486.26	489.38	470.22	471.23	1,445,035	-15.96(-3.28%)
Feb 17, 2023	479.02	487.62	477.32	487.19	811,598	+7.92(+1.65%)
Feb 16, 2023	479.23	484.20	478.22	479.26	650,391	-0.14(-0.03%)
Feb 15, 2023	478.06	483.23	477.42	479.40	781,792	-4.28(-0.89%)
Feb 14, 2023	489.48	492.07	482.42	483.68	681,104	-3.67(-0.75%)
Feb 13, 2023	482.90	493.82	482.90	487.36	895,034	+4.36(+0.90%)
Feb 10, 2023	480.63	485.89	480.34	483.00	667,171	+5.10(+1.07%)
Feb 09, 2023	477.11	480.50	474.72	477.90	963,331	+2.03(+0.43%)
Feb 08, 2023	468.87	477.50	467.48	475.87	1,026,932	+5.58(+1.19%)
Feb 07, 2023	468.06	470.45	462.82	470.29	1,024,018	-0.79(-0.17%)
Feb 06, 2023	472.88	476.55	470.13	471.08	993,483	+0.94(+0.20%)
Feb 03, 2023	473.56	479.51	468.88	470.13	1,190,869	-2.66(-0.56%)
Feb 02, 2023	484.03	485.84	465.45	472.79	1,732,214	-18.07(-3.68%)
Feb 01, 2023	491.10	495.71	485.50	490.86	1,262,568	-1.20(-0.24%)
Jan 31, 2023	484.20	500.71	482.72	492.06	1,314,740	+10.74(+2.23%)
Jan 30, 2023	484.01	488.80	480.87	481.32	831,293	-3.39(-0.70%)
Jan 27, 2023	495.20	496.49	481.37	484.72	1,163,796	-9.51(-1.92%)
Jan 26, 2023	491.94	496.77	482.31	494.22	1,288,349	+6.50(+1.33%)
Jan 25, 2023	475.34	491.95	472.83	487.73	2,092,744	+16.80(+3.57%)
Jan 24, 2023	472.29	474.35	467.22	470.93	1,290,192	+0.57(+0.12%)
Jan 23, 2023	473.26	476.57	469.11	470.36	941,163	-1.53(-0.32%)
Jan 20, 2023	472.98	474.35	465.19	471.88	1,003,534	-0.72(-0.15%)
Jan 19, 2023	467.82	474.35	466.10	472.60	956,184	+8.38(+1.80%)
Jan 18, 2023	474.33	478.60	463.62	464.23	1,019,754	-9.10(-1.92%)
Jan 17, 2023	476.57	480.26	471.76	473.33	983,401	-2.01(-0.42%)
Jan 13, 2023	465.66	481.85	463.97	475.34	1,024,165	+5.83(+1.24%)
Jan 12, 2023	470.53	476.23	467.04	469.51	1,408,951	-3.41(-0.72%)
Jan 11, 2023	463.20	475.85	463.20	472.92	1,260,192	+9.70(+2.09%)
Jan 10, 2023	464.74	466.44	460.55	463.21	869,080	-0.03(-0.01%)
Jan 09, 2023	469.39	475.13	462.24	463.24	1,274,897	-4.69(-1.00%)
Jan 06, 2023	467.20	470.35	457.27	467.94	2,366,979	+2.44(+0.52%)
Jan 05, 2023	477.30	477.30	463.56	465.50	1,875,240	-12.24(-2.56%)
Jan 04, 2023	494.36	496.99	476.03	477.74	1,659,034	-16.49(-3.34%)
Jan 03, 2023	500.61	503.85	485.70	494.23	1,092,955	-10.60(-2.10%)
Dec 30, 2022	504.81	505.91	500.39	504.83	475,789	+0.09(+0.02%)
Dec 29, 2022	507.40	507.40	503.18	504.75	306,609	+0.20(+0.04%)
Dec 28, 2022	508.72	513.58	503.34	504.55	586,175	-1.50(-0.30%)
Dec 27, 2022	508.60	511.75	505.42	506.05	682,355	-0.08(-0.02%)
Dec 23, 2022	501.91	506.76	498.23	506.13	722,451	+4.16(+0.83%)
Dec 22, 2022	503.84	505.94	496.82	501.97	662,919	-0.77(-0.15%)
Dec 21, 2022	499.91	503.17	487.40	502.74	732,971	+6.09(+1.23%)
Dec 20, 2022	497.13	498.09	491.90	496.64	685,852	+1.73(+0.35%)
Dec 19, 2022	493.76	499.48	491.24	494.91	795,651	+0.83(+0.17%)
Dec 16, 2022	496.46	498.52	483.70	494.09	2,950,596	-6.82(-1.36%)
Dec 15, 2022	507.95	507.98	497.88	500.91	1,270,390	-10.99(-2.15%)
Dec 14, 2022	512.89	514.81	506.57	511.90	888,453	+0.82(+0.16%)
Dec 13, 2022	531.41	535.38	509.61	511.08	1,076,435	-14.62(-2.78%)
Dec 12, 2022	518.43	526.02	517.18	525.71	781,916	+9.11(+1.76%)
Dec 09, 2022	520.72	523.64	515.69	516.59	887,326	-4.13(-0.79%)
Dec 08, 2022	523.42	525.24	519.67	520.73	614,245	-0.77(-0.15%)
Dec 07, 2022	520.22	526.34	519.83	521.50	1,660,666	+1.48(+0.28%)
Dec 06, 2022	515.15	521.85	515.04	520.02	1,402,876	+5.96(+1.16%)
Dec 05, 2022	509.05	517.25	508.85	514.05	725,618	-1.24(-0.24%)
Dec 02, 2022	514.00	519.36	513.49	515.29	640,447	-0.37(-0.07%)
Dec 01, 2022	525.69	527.27	514.55	515.66	917,496	-7.53(-1.44%)
Nov 30, 2022	507.39	523.49	504.87	523.19	2,634,562	+17.24(+3.41%)
Nov 29, 2022	504.48	508.10	501.77	505.95	910,969	+2.53(+0.50%)
Nov 28, 2022	501.64	507.15	501.34	503.42	735,879	-1.06(-0.21%)
Nov 25, 2022	500.36	505.33	499.08	504.48	472,680	+6.58(+1.32%)
Nov 23, 2022	496.98	502.48	496.82	497.90	668,710	+2.06(+0.42%)
Nov 22, 2022	495.09	499.38	495.05	495.84	973,324	+5.06(+1.03%)
Nov 21, 2022	485.75	493.49	485.01	490.78	1,487,630	+4.51(+0.93%)
Nov 18, 2022	474.66	488.16	472.40	486.27	1,615,384	+17.98(+3.84%)
Nov 17, 2022	465.89	476.76	465.59	468.30	1,903,142	+0.85(+0.18%)
Nov 16, 2022	472.81	479.66	465.83	467.44	1,896,722	-2.82(-0.60%)
Nov 15, 2022	484.57	485.32	469.19	470.26	1,958,251	-11.58(-2.40%)
Nov 14, 2022	485.78	490.38	481.36	481.84	1,369,522	-0.55(-0.11%)
Nov 11, 2022	509.45	509.96	471.87	482.39	2,456,355	-29.96(-5.85%)
Nov 10, 2022	520.87	523.27	500.57	512.35	987,512	+1.85(+0.36%)
Nov 09, 2022	517.75	522.39	509.99	510.50	889,769	-10.12(-1.94%)
Nov 08, 2022	522.60	527.56	514.99	520.63	1,285,600	+1.82(+0.35%)
Nov 07, 2022	508.12	521.53	508.03	518.81	1,061,310	+1.77(+0.34%)
Nov 04, 2022	522.93	527.15	510.12	517.04	1,129,731	-7.07(-1.35%)
Nov 03, 2022	526.77	530.40	522.34	524.11	748,685	-4.18(-0.79%)
Nov 02, 2022	532.44	537.74	528.04	528.29	1,073,223	-6.29(-1.18%)
Nov 01, 2022	535.05	538.04	528.33	534.59	935,334	-2.20(-0.41%)
Oct 31, 2022	529.68	539.49	529.06	536.79	1,152,753	+3.06(+0.57%)
Oct 28, 2022	526.38	535.23	520.01	533.72	791,681	+11.81(+2.26%)
Oct 27, 2022	524.31	526.55	519.21	521.91	921,447	-1.91(-0.37%)
Oct 26, 2022	518.98	530.47	517.42	523.83	1,302,363	+9.45(+1.84%)
Oct 25, 2022	514.74	519.59	508.79	514.38	1,437,552	-2.50(-0.48%)
Oct 24, 2022	505.83	519.33	505.18	516.89	1,531,289	+15.18(+3.03%)
Oct 21, 2022	494.04	512.74	493.70	501.71	1,611,188	+8.66(+1.76%)
Oct 20, 2022	482.02	500.03	480.38	493.05	1,982,734	+14.15(+2.95%)
Oct 19, 2022	478.49	484.49	468.77	478.90	1,442,643	+9.37(+1.99%)
Oct 18, 2022	476.69	476.69	465.96	469.54	1,315,813	+1.17(+0.25%)
Oct 17, 2022	466.22	471.03	463.54	468.37	884,840	+6.19(+1.34%)
Oct 14, 2022	469.27	473.20	461.08	462.17	888,655	-3.31(-0.71%)
Oct 13, 2022	449.11	469.24	447.35	465.48	1,108,080	+8.75(+1.92%)
Oct 12, 2022	462.53	466.21	456.53	456.74	720,019	-5.40(-1.17%)
Oct 11, 2022	457.74	468.82	455.55	462.13	765,362	+3.51(+0.77%)
Oct 10, 2022	460.24	462.10	452.45	458.62	799,398	+0.09(+0.02%)
Oct 07, 2022	465.34	465.34	456.27	458.53	721,254	-10.69(-2.28%)
Oct 06, 2022	469.53	472.57	467.39	469.22	837,386	-0.84(-0.18%)
Oct 05, 2022	469.85	472.36	463.40	470.06	871,677	-0.42(-0.09%)
Oct 04, 2022	463.71	472.77	461.17	470.48	963,784	+9.00(+1.95%)
Oct 03, 2022	446.79	462.73	445.61	461.48	925,295	+15.53(+3.48%)
Sep 30, 2022	448.42	462.01	445.94	445.94	1,141,405	-2.50(-0.56%)
Sep 29, 2022	445.54	450.41	440.00	448.45	1,090,306	+3.62(+0.81%)
Sep 28, 2022	441.52	447.52	431.99	444.83	1,140,885	+6.99(+1.60%)
Sep 27, 2022	444.88	447.24	435.75	437.84	919,558	-2.12(-0.48%)
Sep 26, 2022	439.20	444.93	433.46	439.96	843,097	-5.61(-1.26%)
Sep 23, 2022	449.65	449.65	437.86	445.56	866,324	-8.87(-1.95%)
Sep 22, 2022	453.87	457.41	449.09	454.43	889,493	-2.81(-0.61%)
Sep 21, 2022	470.35	475.12	456.94	457.24	739,395	-9.55(-2.05%)
Sep 20, 2022	469.65	469.65	460.58	466.79	808,635	-4.44(-0.94%)
Sep 19, 2022	469.16	473.20	462.18	471.23	660,641	-0.24(-0.05%)
Sep 16, 2022	473.38	476.05	464.80	471.46	1,133,592	-5.01(-1.05%)
Sep 15, 2022	466.82	479.45	464.38	476.47	750,155	+14.94(+3.24%)
Sep 14, 2022	473.20	473.66	459.02	461.52	1,173,546	-10.26(-2.17%)
Sep 13, 2022	478.77	480.45	470.17	471.79	880,870	-12.86(-2.65%)
Sep 12, 2022	484.31	489.32	481.30	484.64	899,884	+0.06(+0.01%)
Sep 09, 2022	487.84	490.27	483.53	484.59	976,333	+4.17(+0.87%)
Sep 08, 2022	473.73	480.69	473.73	480.41	531,702	+5.51(+1.16%)
Sep 07, 2022	466.97	476.82	464.64	474.91	812,740	+7.85(+1.68%)
Sep 06, 2022	471.12	477.13	466.13	467.05	1,035,512	-4.89(-1.04%)
Sep 02, 2022	482.61	484.26	469.67	471.94	756,895	-8.01(-1.67%)
Sep 01, 2022	477.68	484.58	473.78	479.95	727,426	+4.95(+1.04%)
Aug 31, 2022	474.72	482.35	474.72	475.00	1,379,443	-1.70(-0.36%)
Aug 30, 2022	478.09	481.89	473.83	476.70	1,005,215	-1.63(-0.34%)
Aug 29, 2022	471.10	480.62	468.83	478.32	615,132	+4.93(+1.04%)
Aug 26, 2022	481.79	484.41	473.01	473.40	632,849	-8.68(-1.80%)
Aug 25, 2022	479.91	482.16	472.25	482.07	729,518	-1.04(-0.21%)
Aug 24, 2022	482.26	485.20	478.83	483.11	678,693	+0.17(+0.03%)
Aug 23, 2022	491.37	493.66	482.73	482.94	590,111	-13.48(-2.72%)
Aug 22, 2022	494.71	502.29	493.33	496.43	992,978	+3.39(+0.69%)
Aug 19, 2022	481.96	496.22	481.38	493.04	727,151	+11.52(+2.39%)
Aug 18, 2022	479.35	482.92	477.65	481.52	416,402	+0.90(+0.19%)
Aug 17, 2022	477.52	482.68	476.48	480.62	469,704	-1.40(-0.29%)
Aug 16, 2022	482.87	487.79	478.97	482.01	579,260	-0.92(-0.19%)
Aug 15, 2022	478.75	485.36	476.36	482.94	439,036	+1.49(+0.31%)
Aug 12, 2022	469.99	482.32	469.67	481.45	818,397	+14.29(+3.06%)
Aug 11, 2022	471.58	473.48	464.32	467.16	913,785	-4.13(-0.88%)
Aug 10, 2022	478.65	479.65	469.95	471.29	633,039	-2.58(-0.55%)
Aug 09, 2022	469.26	478.79	467.08	473.88	815,766	+8.08(+1.73%)
Aug 08, 2022	468.33	469.62	462.31	465.80	489,273	+0.58(+0.12%)
Aug 05, 2022	461.01	467.04	461.01	465.22	637,829	+0.23(+0.05%)
Aug 04, 2022	469.90	469.90	463.86	465.00	628,060	-4.53(-0.97%)
Aug 03, 2022	465.51	473.68	463.43	469.53	827,496	+7.24(+1.57%)
Aug 02, 2022	462.24	469.94	455.83	462.30	1,380,323	+1.21(+0.26%)
Aug 01, 2022	465.10	473.63	455.84	461.08	855,479	-6.07(-1.30%)
Jul 29, 2022	465.97	469.95	461.41	467.15	903,995	+1.34(+0.29%)
Jul 28, 2022	459.60	467.40	455.53	465.81	853,782	+7.57(+1.65%)
Jul 27, 2022	457.48	460.56	449.97	458.24	1,147,407	-0.94(-0.20%)
Jul 26, 2022	464.63	465.42	458.68	459.18	835,525	-1.86(-0.40%)
Jul 25, 2022	455.00	464.48	452.69	461.04	879,800	+11.02(+2.45%)
Jul 22, 2022	452.27	454.77	446.24	450.02	1,029,828	-2.29(-0.51%)
Jul 21, 2022	449.02	455.17	442.16	452.31	1,580,250	+2.35(+0.52%)
Jul 20, 2022	471.95	476.85	441.96	449.96	2,710,168	-37.10(-7.62%)
Jul 19, 2022	476.02	488.92	475.39	487.06	952,952	+16.28(+3.46%)
Jul 18, 2022	480.76	481.68	469.68	470.77	702,567	-7.95(-1.66%)
Jul 15, 2022	468.19	480.25	465.09	478.73	1,057,445	+22.06(+4.83%)
Jul 14, 2022	455.12	458.12	448.46	456.67	879,723	-4.23(-0.92%)
Jul 13, 2022	463.48	467.66	460.53	460.89	819,233	-7.11(-1.52%)
Jul 12, 2022	470.51	475.87	465.17	468.00	818,708	-3.57(-0.76%)
Jul 11, 2022	470.19	475.57	468.03	471.58	642,939	-2.62(-0.55%)
Jul 08, 2022	473.51	480.84	470.94	474.19	767,419	+5.35(+1.14%)
Jul 07, 2022	472.93	476.67	467.27	468.85	875,799	-5.33(-1.12%)
Jul 06, 2022	466.43	476.43	463.22	474.17	820,857	+7.18(+1.54%)
Jul 05, 2022	471.52	471.52	452.27	467.00	1,065,312	-8.85(-1.86%)
Jul 01, 2022	470.31	476.67	460.00	475.85	1,020,488	+3.33(+0.70%)
Jun 30, 2022	475.33	478.79	469.58	472.52	1,551,752	-2.93(-0.62%)
Jun 29, 2022	462.76	477.57	462.54	475.44	1,165,425	+12.22(+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.

(NY: ELV )

Historical Prices

Sections

Services

Middle Point, OH (45863)

Today

Tonight

(NY: ELV )

Historical Prices

Sections

Services