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

(NY: ELV )

543.89 +3.90 (+0.72%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 (%)
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%)
May 01, 2023 462.83 471.08 462.60 466.25 795,170 +3.58(+0.77%)
Apr 28, 2023 459.02 466.27 458.62 462.67 1,097,350 +3.21(+0.70%)
Apr 27, 2023 451.83 460.36 451.83 459.46 1,136,984 +12.85(+2.88%)
Apr 26, 2023 450.18 452.51 442.09 446.61 1,188,259 -8.38(-1.84%)
Apr 25, 2023 459.16 464.06 454.68 454.99 1,140,446 -2.02(-0.44%)
Apr 24, 2023 446.03 459.24 444.35 457.01 1,555,415 +12.02(+2.70%)
Apr 21, 2023 449.18 449.71 437.99 444.99 1,475,149 -4.14(-0.92%)
Apr 20, 2023 451.43 451.43 444.50 449.12 1,978,121 -2.37(-0.52%)
Apr 19, 2023 461.87 463.41 447.56 451.49 2,998,447 -25.42(-5.33%)
Apr 18, 2023 476.83 478.60 473.38 476.91 956,045 -1.18(-0.25%)
Apr 17, 2023 477.28 478.42 473.07 478.09 892,937 -0.19(-0.04%)
Apr 14, 2023 489.20 491.21 476.35 478.27 953,574 -11.59(-2.37%)
Apr 13, 2023 488.75 492.03 484.61 489.87 944,636 +3.17(+0.65%)
Apr 12, 2023 481.94 489.88 480.86 486.70 1,167,462 +3.27(+0.68%)
Apr 11, 2023 481.36 484.52 479.17 483.43 1,136,035 +4.69(+0.98%)
Apr 10, 2023 475.13 478.83 473.38 478.74 837,518 +1.37(+0.29%)
Apr 06, 2023 480.56 482.28 474.58 477.37 826,448 -1.13(-0.24%)
Apr 05, 2023 472.66 481.24 467.85 478.50 1,446,968 +9.14(+1.95%)
Apr 04, 2023 468.94 470.26 466.62 469.36 857,747 -1.05(-0.22%)
Apr 03, 2023 461.52 472.71 458.61 470.41 1,240,193 +16.47(+3.63%)
Mar 31, 2023 455.44 455.91 451.58 453.94 1,098,029 +0.88(+0.19%)
Mar 30, 2023 451.90 455.04 443.86 453.06 1,047,719 +2.71(+0.60%)
Mar 29, 2023 453.95 454.18 447.60 450.35 815,405 -2.33(-0.51%)
Mar 28, 2023 461.91 463.57 451.60 452.68 876,294 -5.37(-1.17%)
Mar 27, 2023 461.86 464.34 456.35 458.05 1,118,543 +7.19(+1.59%)
Mar 24, 2023 439.93 451.04 434.69 450.86 1,689,806 +10.26(+2.33%)
Mar 23, 2023 460.71 464.40 437.48 440.60 1,924,939 -18.85(-4.10%)
Mar 22, 2023 465.93 468.83 459.27 459.45 726,618 -4.25(-0.92%)
Mar 21, 2023 461.96 465.11 460.31 463.70 858,126 +2.68(+0.58%)
Mar 20, 2023 457.40 464.83 457.40 461.03 939,936 +3.77(+0.82%)
Mar 17, 2023 462.46 462.88 454.98 457.26 1,765,687 -5.26(-1.14%)
Mar 16, 2023 448.88 463.49 447.65 462.52 1,246,278 +11.87(+2.63%)
Mar 15, 2023 445.68 453.69 445.19 450.65 1,151,081 -2.07(-0.46%)
Mar 14, 2023 454.49 457.29 448.01 452.73 1,631,660 -0.37(-0.08%)
Mar 13, 2023 447.96 460.34 447.94 453.09 956,794 +4.33(+0.97%)
Mar 10, 2023 452.73 458.60 447.41 448.76 1,299,527 -5.33(-1.17%)
Mar 09, 2023 463.14 464.19 452.35 454.09 1,075,229 -5.16(-1.12%)
Mar 08, 2023 456.82 460.51 455.64 459.25 1,368,168 -0.12(-0.03%)
Mar 07, 2023 467.93 469.42 456.37 459.37 1,241,647 -5.95(-1.28%)
Mar 06, 2023 463.96 466.22 461.79 465.32 1,541,767 +2.56(+0.55%)
Mar 03, 2023 463.72 463.72 457.75 462.76 1,255,968 +1.44(+0.31%)
Mar 02, 2023 461.16 464.13 457.76 461.33 1,043,273 -0.25(-0.05%)
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.