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

(NY: ELV )

492.07 -6.18 (-1.24%)
Official Closing Price Updated: 4:10 PM EDT, Oct 4, 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 (%)
Oct 04, 2024 499.77 501.46 490.16 492.07 1,473,895 -6.18(-1.24%)
Oct 03, 2024 505.05 505.75 496.18 498.25 1,086,937 -6.91(-1.37%)
Oct 02, 2024 499.10 505.57 492.01 505.16 2,142,061 -6.10(-1.19%)
Oct 01, 2024 522.70 524.68 510.80 511.26 1,233,894 -8.74(-1.68%)
Sep 30, 2024 523.53 523.55 515.88 520.00 1,318,937 -3.95(-0.75%)
Sep 27, 2024 522.33 528.52 521.53 523.95 776,020 +3.67(+0.71%)
Sep 26, 2024 521.04 523.90 517.17 520.28 726,192 -0.21(-0.04%)
Sep 25, 2024 529.50 534.35 520.18 520.49 1,157,818 -6.86(-1.30%)
Sep 24, 2024 532.53 534.74 527.07 527.35 1,061,340 -6.55(-1.23%)
Sep 23, 2024 540.54 542.22 533.40 533.90 964,678 -5.96(-1.10%)
Sep 20, 2024 536.97 540.28 536.03 539.86 1,678,416 +1.86(+0.35%)
Sep 19, 2024 541.31 544.54 535.51 538.00 721,160 -1.46(-0.27%)
Sep 18, 2024 544.08 544.60 538.14 539.46 851,353 -4.05(-0.75%)
Sep 17, 2024 554.03 554.03 540.37 543.51 792,238 -9.99(-1.80%)
Sep 16, 2024 554.12 559.95 552.55 553.50 709,213 +2.66(+0.48%)
Sep 13, 2024 547.13 552.94 543.80 550.84 471,349 +4.99(+0.91%)
Sep 12, 2024 543.94 546.81 538.17 545.85 731,461 +2.46(+0.45%)
Sep 11, 2024 542.00 544.29 533.37 543.39 788,648 -0.76(-0.14%)
Sep 10, 2024 543.42 545.62 537.59 544.15 881,193 +2.12(+0.39%)
Sep 09, 2024 543.77 546.34 539.18 542.03 723,929 +1.75(+0.32%)
Sep 06, 2024 546.51 549.31 540.10 540.28 1,062,430 -2.48(-0.46%)
Sep 05, 2024 546.45 546.45 534.15 542.77 880,019 -2.90(-0.53%)
Sep 04, 2024 560.14 560.43 534.72 545.67 1,493,732 -14.94(-2.66%)
Sep 03, 2024 554.50 565.56 554.50 560.60 904,744 +5.38(+0.97%)
Aug 30, 2024 549.89 555.93 548.15 555.22 1,230,069 +4.79(+0.87%)
Aug 29, 2024 550.94 553.24 544.30 550.43 457,453 +1.00(+0.18%)
Aug 28, 2024 547.58 553.34 544.64 549.44 466,160 +2.65(+0.49%)
Aug 27, 2024 546.66 548.45 542.70 546.79 460,311 +3.79(+0.70%)
Aug 26, 2024 545.30 548.86 542.53 543.00 359,519 -1.33(-0.24%)
Aug 23, 2024 543.37 548.09 541.37 544.32 430,348 +2.63(+0.49%)
Aug 22, 2024 541.37 543.55 536.41 541.69 551,058 +0.98(+0.18%)
Aug 21, 2024 541.82 543.84 539.68 540.71 560,367 -0.70(-0.13%)
Aug 20, 2024 542.67 545.16 539.88 541.41 511,902 -0.35(-0.06%)
Aug 19, 2024 542.50 544.99 540.53 541.76 882,829 -0.31(-0.06%)
Aug 16, 2024 540.35 544.69 536.51 542.07 912,905 +1.97(+0.37%)
Aug 15, 2024 538.65 540.88 536.10 540.10 860,160 +2.49(+0.46%)
Aug 14, 2024 529.66 538.09 529.66 537.60 809,142 +7.55(+1.42%)
Aug 13, 2024 525.61 530.60 524.97 530.06 450,037 +5.78(+1.10%)
Aug 12, 2024 530.02 530.02 523.75 524.27 607,306 -6.20(-1.17%)
Aug 09, 2024 523.42 531.37 521.19 530.48 666,151 +5.53(+1.05%)
Aug 08, 2024 517.53 528.54 516.98 524.94 613,142 +5.36(+1.03%)
Aug 07, 2024 520.34 528.44 518.11 519.58 733,691 -2.53(-0.48%)
Aug 06, 2024 521.87 529.53 519.38 522.11 851,161 +0.19(+0.04%)
Aug 05, 2024 529.93 532.26 517.73 521.92 1,009,455 -11.65(-2.18%)
Aug 02, 2024 532.34 535.60 526.83 533.57 878,831 +2.93(+0.55%)
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.