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 (%)
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%)
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.