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

(NY: ELV )

521.41 -22.53 (-4.14%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
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%)
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.