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 (%)
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%)
Jul 03, 2023 438.30 443.06 434.97 440.22 761,514 +0.19(+0.04%)
Jun 30, 2023 434.17 442.36 431.83 440.03 1,487,057 +4.15(+0.95%)
Jun 29, 2023 432.89 436.64 431.41 435.88 1,393,832 +2.96(+0.68%)
Jun 28, 2023 436.47 438.40 432.10 432.92 1,382,975 -7.34(-1.67%)
Jun 27, 2023 443.00 444.24 437.18 440.26 1,385,934 -4.21(-0.95%)
Jun 26, 2023 445.65 447.76 441.53 444.47 673,803 -1.61(-0.36%)
Jun 23, 2023 444.07 449.23 442.99 446.08 1,934,242 +0.52(+0.12%)
Jun 22, 2023 442.60 446.92 439.75 445.56 1,157,852 +4.79(+1.09%)
Jun 21, 2023 433.73 447.04 433.24 440.77 1,397,437 +7.03(+1.62%)
Jun 20, 2023 433.61 436.45 427.57 433.73 2,607,282 -5.23(-1.19%)
Jun 16, 2023 448.70 449.65 436.08 438.96 2,511,301 -8.44(-1.89%)
Jun 15, 2023 435.42 452.01 433.68 447.40 1,770,332 +15.25(+3.53%)
Jun 14, 2023 435.77 440.40 424.76 432.15 3,386,043 -31.99(-6.89%)
Jun 13, 2023 467.42 471.27 462.16 464.14 1,581,396 -4.21(-0.90%)
Jun 12, 2023 465.67 470.79 461.62 468.35 837,556 +2.68(+0.58%)
Jun 09, 2023 462.79 472.68 459.93 465.67 747,816 +3.87(+0.84%)
Jun 08, 2023 453.42 463.21 453.42 461.79 986,863 +7.54(+1.66%)
Jun 07, 2023 457.66 459.75 453.67 454.26 1,516,802 -4.41(-0.96%)
Jun 06, 2023 474.25 474.45 454.68 458.67 1,377,436 -15.63(-3.29%)
Jun 05, 2023 466.35 475.94 465.07 474.30 1,600,984 +9.29(+2.00%)
Jun 02, 2023 461.77 467.27 456.42 465.01 1,639,093 +6.51(+1.42%)
Jun 01, 2023 444.06 461.55 442.33 458.50 1,651,042 +16.40(+3.71%)
May 31, 2023 435.28 444.51 433.18 442.10 2,484,772 +6.01(+1.38%)
May 30, 2023 437.10 438.25 432.96 436.09 1,656,682 -4.11(-0.93%)
May 26, 2023 443.38 448.40 439.76 440.20 1,217,006 -4.14(-0.93%)
May 25, 2023 446.88 448.60 440.40 444.33 992,600 -6.43(-1.43%)
May 24, 2023 453.55 454.92 450.50 450.76 773,000 -0.91(-0.20%)
May 23, 2023 448.23 454.26 444.29 451.67 1,026,018 +0.46(+0.10%)
May 22, 2023 452.83 455.39 449.08 451.20 719,106 -0.78(-0.17%)
May 19, 2023 450.01 455.88 448.55 451.99 902,476 +2.78(+0.62%)
May 18, 2023 451.07 451.49 443.54 449.20 968,630 -4.67(-1.03%)
May 17, 2023 441.24 454.90 440.49 453.87 1,190,814 +13.68(+3.11%)
May 16, 2023 448.02 448.47 439.47 440.19 777,636 -6.59(-1.47%)
May 15, 2023 452.10 452.10 443.56 446.77 948,881 -4.85(-1.07%)
May 12, 2023 451.79 453.68 448.49 451.62 608,723 +0.67(+0.15%)
May 11, 2023 452.96 453.16 448.70 450.95 834,288 -2.54(-0.56%)
May 10, 2023 453.68 456.77 450.98 453.49 789,158 -1.12(-0.25%)
May 09, 2023 459.71 463.36 454.26 454.60 609,693 -4.65(-1.01%)
May 08, 2023 457.70 459.80 453.35 459.25 656,385 +0.71(+0.15%)
May 05, 2023 456.47 463.38 452.99 458.54 810,607 +7.68(+1.70%)
May 04, 2023 452.15 453.65 446.42 450.86 704,617 -1.47(-0.33%)
May 03, 2023 461.08 461.89 450.64 452.33 950,025 -8.04(-1.75%)
May 02, 2023 465.38 468.62 454.96 460.37 820,377 -5.88(-1.26%)
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.