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 (%)
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%)
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.