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

(NY: ELV )

547.80 +2.19 (+0.40%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 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 (%)
Jan 31, 2024 493.02 495.69 490.98 491.85 1,021,850 +1.09(+0.22%)
Jan 30, 2024 488.17 491.24 485.12 490.76 1,019,534 +5.80(+1.20%)
Jan 29, 2024 482.23 485.72 479.38 484.96 1,260,062 +2.72(+0.56%)
Jan 26, 2024 479.39 484.12 478.22 482.24 1,276,503 +3.48(+0.73%)
Jan 25, 2024 470.29 479.14 459.99 478.76 2,240,794 +6.62(+1.40%)
Jan 24, 2024 487.92 495.38 471.58 472.14 2,386,613 +1.50(+0.32%)
Jan 23, 2024 468.73 475.65 468.73 470.63 1,588,661 +0.32(+0.07%)
Jan 22, 2024 464.70 473.07 463.34 470.32 1,732,678 +7.21(+1.56%)
Jan 19, 2024 469.25 469.25 462.02 463.11 2,015,303 -4.70(-1.01%)
Jan 18, 2024 453.21 468.82 447.57 467.81 2,253,352 -6.77(-1.43%)
Jan 17, 2024 474.43 481.85 473.74 474.58 1,114,683 +2.82(+0.60%)
Jan 16, 2024 477.04 477.04 470.10 471.76 778,062 -1.82(-0.39%)
Jan 12, 2024 468.50 475.77 468.17 473.59 1,222,774 -7.17(-1.49%)
Jan 11, 2024 477.70 481.06 474.94 480.75 751,990 +2.06(+0.43%)
Jan 10, 2024 481.01 482.25 477.43 478.69 575,975 -2.99(-0.62%)
Jan 09, 2024 478.50 482.40 476.38 481.68 690,270 +3.18(+0.66%)
Jan 08, 2024 480.07 483.13 467.17 478.50 818,407 +0.02(+0.00%)
Jan 05, 2024 482.50 484.90 476.02 478.48 1,047,582 -4.79(-0.99%)
Jan 04, 2024 483.68 487.15 481.42 483.27 1,040,920 +4.34(+0.91%)
Jan 03, 2024 480.69 486.41 477.54 478.94 1,209,351 +1.65(+0.35%)
Jan 02, 2024 470.23 479.11 469.64 477.28 1,363,331 +7.25(+1.54%)
Dec 29, 2023 468.40 470.61 466.02 470.04 608,114 +2.88(+0.62%)
Dec 28, 2023 465.26 469.20 465.26 467.16 491,275 +2.85(+0.61%)
Dec 27, 2023 465.16 466.15 463.19 464.31 490,247 -0.70(-0.15%)
Dec 26, 2023 464.50 467.17 464.12 465.00 397,455 -0.08(-0.02%)
Dec 22, 2023 463.96 466.39 462.00 465.08 615,373 +2.49(+0.54%)
Dec 21, 2023 459.69 463.66 458.79 462.59 1,530,252 +4.84(+1.06%)
Dec 20, 2023 463.82 464.79 457.57 457.75 1,390,870 -6.53(-1.41%)
Dec 19, 2023 466.69 467.61 460.70 464.28 1,796,377 -3.58(-0.76%)
Dec 18, 2023 467.50 469.84 465.11 467.85 929,590 +0.91(+0.19%)
Dec 15, 2023 472.94 474.52 461.43 466.95 3,237,742 -11.37(-2.38%)
Dec 14, 2023 482.46 484.42 473.21 478.32 1,111,080 -8.16(-1.68%)
Dec 13, 2023 481.05 487.42 475.33 486.48 825,614 +4.51(+0.94%)
Dec 12, 2023 477.71 484.64 473.81 481.97 1,182,492 +7.41(+1.56%)
Dec 11, 2023 476.81 478.96 467.00 474.56 1,427,719 -1.86(-0.39%)
Dec 08, 2023 478.57 478.57 470.87 476.43 1,102,718 +1.01(+0.21%)
Dec 07, 2023 478.03 478.03 473.15 475.42 806,441 -1.33(-0.28%)
Dec 06, 2023 480.50 481.69 475.34 476.75 598,852 -3.74(-0.78%)
Dec 05, 2023 479.61 483.53 476.30 480.49 1,055,443 +0.43(+0.09%)
Dec 04, 2023 480.23 482.59 474.57 480.06 883,326 -0.02(-0.00%)
Dec 01, 2023 475.41 482.17 475.41 480.08 1,370,123 +3.61(+0.76%)
Nov 30, 2023 464.72 477.45 462.17 476.48 2,096,995 +14.04(+3.04%)
Nov 29, 2023 466.66 469.72 459.83 462.44 1,698,516 -10.07(-2.13%)
Nov 28, 2023 474.32 477.19 472.30 472.50 772,593 -1.91(-0.40%)
Nov 27, 2023 475.94 478.80 472.88 474.41 1,054,768 -1.31(-0.28%)
Nov 24, 2023 476.72 479.17 475.00 475.72 311,958 -1.23(-0.26%)
Nov 22, 2023 469.66 478.04 469.66 476.95 986,018 +9.31(+1.99%)
Nov 21, 2023 464.09 468.37 461.59 467.64 873,833 +5.20(+1.12%)
Nov 20, 2023 456.99 464.53 456.99 462.45 804,675 +2.41(+0.52%)
Nov 17, 2023 462.23 462.62 454.52 460.04 989,625 -0.66(-0.14%)
Nov 16, 2023 454.94 462.27 453.15 460.70 1,089,224 +6.85(+1.51%)
Nov 15, 2023 458.01 459.33 449.84 453.85 1,324,278 -5.00(-1.09%)
Nov 14, 2023 456.99 462.12 453.50 458.85 691,607 +0.36(+0.08%)
Nov 13, 2023 455.73 460.06 452.95 458.49 585,561 +3.12(+0.69%)
Nov 10, 2023 451.49 456.58 448.33 455.37 767,014 +5.16(+1.15%)
Nov 09, 2023 452.01 453.28 447.67 450.21 798,166 -0.13(-0.03%)
Nov 08, 2023 456.27 456.85 447.22 450.34 979,912 -4.02(-0.89%)
Nov 07, 2023 453.63 458.21 451.83 454.37 1,209,995 +2.70(+0.60%)
Nov 06, 2023 448.13 453.35 447.41 451.66 727,603 +4.63(+1.04%)
Nov 03, 2023 449.23 450.20 443.62 447.03 677,338 -1.64(-0.37%)
Nov 02, 2023 443.41 449.08 434.67 448.67 1,191,363 +4.82(+1.09%)
Nov 01, 2023 445.70 447.86 440.27 443.85 1,566,591 -3.41(-0.76%)
Oct 31, 2023 447.17 449.44 445.47 447.26 1,261,633 +2.06(+0.46%)
Oct 30, 2023 440.37 446.33 438.16 445.20 1,121,568 +6.52(+1.49%)
Oct 27, 2023 445.14 447.00 436.54 438.69 885,644 -8.28(-1.85%)
Oct 26, 2023 443.99 450.92 443.99 446.96 680,496 -0.28(-0.06%)
Oct 25, 2023 450.13 452.40 444.88 447.24 644,182 -2.50(-0.56%)
Oct 24, 2023 449.20 458.28 449.16 449.75 1,187,725 +0.81(+0.18%)
Oct 23, 2023 450.25 451.89 441.46 448.93 1,654,583 -2.00(-0.44%)
Oct 20, 2023 460.84 461.21 450.69 450.93 1,166,954 -9.44(-2.05%)
Oct 19, 2023 465.45 470.26 457.74 460.37 1,245,880 -5.99(-1.28%)
Oct 18, 2023 477.95 479.47 460.42 466.36 2,089,848 +3.60(+0.78%)
Oct 17, 2023 460.19 468.76 458.42 462.76 1,462,524 +3.05(+0.66%)
Oct 16, 2023 433.26 466.84 433.25 459.71 2,776,543 +8.46(+1.87%)
Oct 13, 2023 455.71 463.72 447.84 451.26 1,676,294 +0.58(+0.13%)
Oct 12, 2023 451.29 453.48 447.27 450.68 857,712 -0.04(-0.01%)
Oct 11, 2023 448.87 451.07 446.35 450.72 927,803 -1.55(-0.34%)
Oct 10, 2023 452.74 456.44 450.27 452.27 904,749 +2.11(+0.47%)
Oct 09, 2023 445.63 450.64 443.29 450.16 716,639 +3.03(+0.68%)
Oct 06, 2023 441.33 450.31 439.51 447.13 1,121,922 +6.05(+1.37%)
Oct 05, 2023 433.84 442.17 432.57 441.08 1,095,141 +5.88(+1.35%)
Oct 04, 2023 430.78 435.43 430.27 435.20 752,371 +4.41(+1.02%)
Oct 03, 2023 435.69 436.50 428.84 430.79 893,062 -6.64(-1.52%)
Oct 02, 2023 433.28 437.99 428.67 437.42 1,182,324 +4.74(+1.10%)
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 1,075,771 -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 469.46 476.35 458.44 458.77 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 -11.87(-2.58%)
May 08, 2023 457.72 459.82 453.36 459.27 656,362 +0.71(+0.15%)
May 05, 2023 456.48 463.40 453.01 458.56 810,578 +7.68(+1.70%)
May 04, 2023 452.17 453.67 446.43 450.88 704,592 -1.47(-0.33%)
May 03, 2023 461.09 461.90 450.66 452.35 949,991 -8.04(-1.75%)
May 02, 2023 465.40 468.64 454.97 460.38 820,348 -5.88(-1.26%)
May 01, 2023 462.85 471.10 462.61 466.27 795,142 +3.58(+0.77%)
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%)
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.