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

(NY: ELV )

538.94 +1.63 (+0.30%)
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 (%)
May 31, 2024 522.29 540.73 516.43 536.85 4,162,348 +31.05(+6.14%)
May 30, 2024 503.50 509.82 499.00 505.81 1,019,156 +1.81(+0.36%)
May 29, 2024 513.94 513.94 489.69 503.99 1,416,505 -13.63(-2.63%)
May 28, 2024 518.43 519.28 512.17 517.62 1,526,651 -2.21(-0.43%)
May 24, 2024 543.45 544.57 519.02 519.83 1,538,429 -22.46(-4.14%)
May 23, 2024 543.93 545.70 540.96 542.29 534,363 -3.85(-0.70%)
May 22, 2024 542.72 548.68 541.31 546.14 768,744 +2.18(+0.40%)
May 21, 2024 541.07 544.85 539.12 543.96 608,216 +3.98(+0.74%)
May 20, 2024 545.35 546.32 539.54 539.98 536,554 -6.07(-1.11%)
May 17, 2024 544.81 546.33 539.77 546.05 900,289 +3.81(+0.70%)
May 16, 2024 539.25 544.64 538.38 542.25 946,365 +3.89(+0.72%)
May 15, 2024 533.23 539.69 533.23 538.36 695,398 +5.34(+1.00%)
May 14, 2024 538.04 538.59 531.93 533.01 658,425 -4.13(-0.77%)
May 13, 2024 537.00 538.42 533.73 537.14 1,093,806 -0.41(-0.08%)
May 10, 2024 537.48 541.49 536.59 537.55 843,926 +0.60(+0.11%)
May 09, 2024 532.04 537.75 532.04 536.95 457,953 +5.21(+0.98%)
May 08, 2024 537.02 538.13 530.58 531.74 810,101 -2.81(-0.53%)
May 07, 2024 530.79 535.27 530.66 534.55 694,971 +6.22(+1.18%)
May 06, 2024 528.06 529.00 525.75 528.33 759,265 +2.96(+0.56%)
May 03, 2024 523.69 526.73 517.33 525.37 821,930 +1.35(+0.26%)
May 02, 2024 526.13 527.01 522.15 524.02 1,343,779 +0.77(+0.15%)
May 01, 2024 523.18 526.27 518.17 523.25 980,558 -3.73(-0.71%)
Apr 30, 2024 532.07 532.98 525.52 526.98 953,160 -5.38(-1.01%)
Apr 29, 2024 537.45 539.00 531.14 532.37 646,112 -3.27(-0.61%)
Apr 26, 2024 534.80 538.37 528.38 535.63 702,851 -2.41(-0.45%)
Apr 25, 2024 533.34 540.43 533.34 538.05 1,070,211 +5.93(+1.11%)
Apr 24, 2024 530.39 533.33 525.46 532.12 918,790 +0.81(+0.15%)
Apr 23, 2024 532.93 537.02 528.59 531.31 814,144 +0.70(+0.13%)
Apr 22, 2024 528.51 535.29 525.86 530.61 1,529,749 +0.80(+0.15%)
Apr 19, 2024 531.08 534.43 524.31 529.81 1,796,943 +6.21(+1.19%)
Apr 18, 2024 519.01 537.48 519.01 523.60 2,602,901 +16.17(+3.19%)
Apr 17, 2024 507.48 512.09 504.96 507.43 1,405,796 +1.99(+0.39%)
Apr 16, 2024 510.88 512.46 502.14 505.44 1,130,700 +6.86(+1.38%)
Apr 15, 2024 503.85 504.37 496.98 498.58 1,034,920 +2.59(+0.52%)
Apr 12, 2024 498.86 499.79 492.81 495.99 1,192,291 -4.46(-0.89%)
Apr 11, 2024 507.23 507.23 498.00 500.44 882,916 -5.76(-1.14%)
Apr 10, 2024 510.87 512.41 504.25 506.20 853,844 -6.64(-1.29%)
Apr 09, 2024 508.25 512.94 505.47 512.84 943,481 +4.39(+0.86%)
Apr 08, 2024 503.63 508.94 502.56 508.46 986,552 +2.64(+0.52%)
Apr 05, 2024 497.14 506.79 495.91 505.82 1,008,932 +8.72(+1.76%)
Apr 04, 2024 505.75 506.60 495.26 497.09 1,045,120 -7.38(-1.46%)
Apr 03, 2024 497.58 504.81 497.46 504.47 1,088,492 +6.76(+1.36%)
Apr 02, 2024 502.42 505.40 492.15 497.71 1,817,043 -16.73(-3.25%)
Apr 01, 2024 514.89 516.43 513.08 514.44 649,722 -2.53(-0.49%)
Mar 28, 2024 518.39 518.56 518.42 516.97 878,263 -1.41(-0.27%)
Mar 27, 2024 518.43 519.60 515.84 518.39 687,969 +2.71(+0.53%)
Mar 26, 2024 509.95 516.58 509.10 515.68 986,098 +6.86(+1.35%)
Mar 25, 2024 513.05 514.27 508.27 508.82 573,898 -3.48(-0.68%)
Mar 22, 2024 515.90 517.80 512.08 512.30 610,396 -0.82(-0.16%)
Mar 21, 2024 511.78 514.29 510.72 513.11 651,751 +0.37(+0.07%)
Mar 20, 2024 512.19 514.87 509.70 512.75 579,158 -1.52(-0.30%)
Mar 19, 2024 512.26 514.44 512.26 514.27 661,580 +4.52(+0.89%)
Mar 18, 2024 510.40 511.55 506.76 509.75 726,420 -1.77(-0.35%)
Mar 15, 2024 498.85 511.95 498.85 511.53 1,449,261 +2.50(+0.49%)
Mar 14, 2024 507.21 509.44 503.78 509.03 1,066,089 +1.08(+0.21%)
Mar 13, 2024 506.85 511.21 504.96 507.95 927,425 +3.91(+0.78%)
Mar 12, 2024 504.51 506.29 501.91 504.04 691,680 -1.22(-0.24%)
Mar 11, 2024 500.67 507.15 498.34 505.26 943,526 +3.81(+0.76%)
Mar 08, 2024 498.79 507.69 498.11 501.45 1,058,976 +1.39(+0.28%)
Mar 07, 2024 504.56 506.48 499.73 500.06 1,123,566 -1.56(-0.31%)
Mar 06, 2024 497.47 503.15 497.17 501.62 1,108,551 +6.38(+1.29%)
Mar 05, 2024 500.21 500.33 493.60 495.24 957,643 -5.97(-1.19%)
Mar 04, 2024 497.06 509.27 495.75 501.21 1,036,276 +5.22(+1.05%)
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.