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

(NY: ELV )

538.94 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Jul 31, 2023 461.24 467.01 459.40 465.70 868,461 +4.53(+0.98%)
Jul 28, 2023 464.19 467.52 457.41 461.17 959,151 -3.60(-0.78%)
Jul 27, 2023 465.02 468.91 463.13 464.77 911,685 +1.09(+0.23%)
Jul 26, 2023 469.98 473.95 461.47 463.69 1,308,343 -6.18(-1.32%)
Jul 25, 2023 466.99 472.47 466.27 469.87 1,002,902 +4.63(+1.00%)
Jul 24, 2023 466.04 469.33 463.51 465.24 1,389,626 -4.71(-1.00%)
Jul 21, 2023 472.27 474.03 468.93 469.94 2,329,948 +0.17(+0.04%)
Jul 20, 2023 463.30 472.26 461.20 469.78 1,967,661 +12.39(+2.71%)
Jul 19, 2023 468.04 474.43 457.05 457.38 2,683,161 +19.27(+4.40%)
Jul 18, 2023 435.71 444.32 432.69 438.11 1,921,519 +6.44(+1.49%)
Jul 17, 2023 429.99 433.07 429.18 431.67 1,368,526 -1.54(-0.36%)
Jul 14, 2023 429.72 438.03 429.53 433.21 2,544,886 +20.84(+5.05%)
Jul 13, 2023 411.02 415.93 409.57 412.38 1,929,008 +3.46(+0.85%)
Jul 12, 2023 421.63 423.53 406.82 408.92 3,326,476 -20.53(-4.78%)
Jul 11, 2023 426.36 431.65 424.85 429.45 1,221,754 +2.47(+0.58%)
Jul 10, 2023 424.55 429.97 423.91 426.98 1,367,088 +2.98(+0.70%)
Jul 07, 2023 430.12 435.95 423.34 424.00 1,516,411 -9.77(-2.25%)
Jul 06, 2023 436.65 437.24 431.87 433.77 1,446,051 -3.68(-0.84%)
Jul 05, 2023 438.26 441.44 435.40 437.46 1,680,580 -1.43(-0.33%)
Jul 03, 2023 436.98 441.72 433.66 438.89 763,824 +0.19(+0.04%)
Jun 30, 2023 432.86 441.02 430.53 438.70 1,491,568 +4.14(+0.95%)
Jun 29, 2023 431.58 435.32 430.10 434.56 1,398,060 +2.95(+0.68%)
Jun 28, 2023 435.15 437.07 430.79 431.61 1,387,170 -7.32(-1.67%)
Jun 27, 2023 441.67 442.89 435.86 438.93 1,390,139 -4.20(-0.95%)
Jun 26, 2023 444.30 446.40 440.19 443.13 675,847 -1.61(-0.36%)
Jun 23, 2023 442.73 447.87 441.64 444.74 1,940,110 +0.52(+0.12%)
Jun 22, 2023 441.26 445.57 438.42 444.21 1,161,365 +4.78(+1.09%)
Jun 21, 2023 432.41 445.68 431.93 439.43 1,401,676 +7.01(+1.62%)
Jun 20, 2023 432.29 435.13 426.28 432.42 2,615,192 -5.21(-1.19%)
Jun 16, 2023 447.34 448.29 434.76 437.64 2,518,919 -8.41(-1.89%)
Jun 15, 2023 434.10 450.64 432.36 446.05 1,775,703 +15.21(+3.53%)
Jun 14, 2023 434.46 439.07 423.48 430.84 3,396,315 -31.89(-6.89%)
Jun 13, 2023 466.00 469.85 460.76 462.74 1,586,193 -4.20(-0.90%)
Jun 12, 2023 464.26 469.36 460.22 466.93 840,096 +2.68(+0.58%)
Jun 09, 2023 461.39 471.25 458.54 464.26 750,084 +3.86(+0.84%)
Jun 08, 2023 452.05 461.81 452.05 460.40 989,857 +7.51(+1.66%)
Jun 07, 2023 456.28 458.36 452.30 452.88 1,521,404 -4.40(-0.96%)
Jun 06, 2023 472.81 473.02 453.31 457.28 1,381,615 -15.58(-3.29%)
Jun 05, 2023 464.94 474.50 463.66 472.86 1,605,841 +9.26(+2.00%)
Jun 02, 2023 460.37 465.85 455.04 463.60 1,644,066 +6.49(+1.42%)
Jun 01, 2023 442.71 460.16 440.99 457.11 1,656,051 +16.35(+3.71%)
May 31, 2023 433.96 443.17 431.87 440.77 2,492,310 +5.99(+1.38%)
May 30, 2023 435.78 436.93 431.65 434.77 1,661,708 -4.09(-0.93%)
May 26, 2023 442.04 447.05 438.43 438.87 1,220,698 -4.12(-0.93%)
May 25, 2023 445.53 447.24 439.07 442.99 995,611 -6.41(-1.43%)
May 24, 2023 452.17 453.54 449.13 449.40 775,345 -0.90(-0.20%)
May 23, 2023 446.88 452.88 442.94 450.30 1,029,130 +0.46(+0.10%)
May 22, 2023 451.46 454.01 447.73 449.84 721,287 -0.78(-0.17%)
May 19, 2023 448.65 454.51 447.19 450.62 905,213 +2.77(+0.62%)
May 18, 2023 449.70 450.13 442.19 447.84 971,569 -4.65(-1.03%)
May 17, 2023 439.91 453.52 439.16 452.50 1,194,426 +13.64(+3.11%)
May 16, 2023 446.66 447.11 438.14 438.86 779,995 -6.56(-1.47%)
May 15, 2023 450.74 450.74 442.22 445.42 951,760 -4.83(-1.07%)
May 12, 2023 450.42 452.31 447.13 450.25 610,569 +0.67(+0.15%)
May 11, 2023 451.59 451.79 447.35 449.58 836,819 -2.53(-0.56%)
May 10, 2023 452.31 455.39 449.61 452.11 791,552 -1.11(-0.25%)
May 09, 2023 458.32 461.96 452.88 453.23 611,542 -4.64(-1.01%)
May 08, 2023 456.32 458.41 451.98 457.86 658,376 +0.71(+0.15%)
May 05, 2023 455.09 461.98 451.62 457.15 813,066 +7.66(+1.70%)
May 04, 2023 450.79 452.28 445.07 449.50 706,754 -1.47(-0.33%)
May 03, 2023 459.68 460.49 449.28 450.96 952,907 -8.01(-1.75%)
May 02, 2023 463.98 467.20 453.58 458.98 822,865 -5.87(-1.26%)
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.