Canada markets closed

Elevance Health, Inc. (ELV)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
537.26-2.42 (-0.45%)
At close: 04:00PM EDT
537.26 0.00 (0.00%)
After hours: 05:59PM EDT
Time Period:
Apr 27, 2023 - Apr 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 2024536.42540.00529.98537.26537.26700,700
Apr 25, 2024534.96542.07534.96539.68539.681,067,000
Apr 24, 2024532.00534.95527.05533.73533.73915,900
Apr 23, 2024534.55538.65530.19532.92532.92811,700
Apr 22, 2024530.11536.91527.45532.22532.221,525,100
Apr 19, 2024532.69536.05525.90531.42531.421,791,400
Apr 18, 2024520.58539.11520.58525.19525.192,595,100
Apr 17, 2024509.02513.64506.49508.97508.971,401,400
Apr 16, 2024512.43514.01503.66506.97506.971,127,300
Apr 15, 2024505.38505.90498.49500.09500.091,031,800
Apr 12, 2024500.37501.31494.31497.49497.491,188,700
Apr 11, 2024508.77508.77499.51501.96501.96880,200
Apr 10, 2024512.42513.97505.78507.74507.74851,300
Apr 09, 2024509.79514.50507.00514.40514.40940,600
Apr 08, 2024505.16510.48504.09510.00510.00983,600
Apr 05, 2024498.65508.33497.41507.35507.351,005,900
Apr 04, 2024507.28508.14496.76498.60498.601,041,900
Apr 03, 2024499.09506.34498.97506.00506.001,085,200
Apr 02, 2024503.94506.93493.64499.22499.221,811,500
Apr 01, 2024516.45518.00514.64516.00516.00647,700
Mar 28, 2024519.96521.18517.96518.54518.54875,600
Mar 27, 2024520.00521.18517.41519.96519.96685,900
Mar 26, 2024511.50518.15510.65517.24517.24983,100
Mar 25, 2024514.61515.83509.82510.36510.36572,200
Mar 22, 2024517.47519.37513.63513.85513.85608,600
Mar 21, 2024513.33515.85512.27514.67514.67649,800
Mar 20, 2024513.74516.43511.25514.30514.30577,800
Mar 19, 2024513.81516.00511.31515.83515.83659,600
Mar 18, 2024511.95513.11508.30511.30511.30724,200
Mar 15, 2024500.36513.50500.36513.08513.081,444,900
Mar 14, 2024508.75510.99505.31510.57510.571,062,900
Mar 13, 2024508.39512.76506.49509.49509.49924,600
Mar 12, 2024506.04507.83503.43505.57505.57689,600
Mar 11, 2024502.19508.69499.85506.79506.79940,700
Mar 08, 2024500.30509.24499.62502.97502.971,055,800
Mar 07, 2024506.09508.02501.25501.58501.581,120,200
Mar 07, 20241.63 Dividend
Mar 06, 2024500.60506.31500.29504.77503.141,104,300
Mar 05, 2024503.35503.47496.70498.35496.74829,000
Mar 04, 2024500.18512.47498.87504.36502.731,029,800
Mar 01, 2024499.62500.48492.06499.11497.501,443,900
Feb 29, 2024503.01504.98498.65501.25499.631,646,000
Feb 28, 2024503.20507.85499.59503.11501.491,083,200
Feb 27, 2024505.63509.20503.18507.41505.77930,300
Feb 26, 2024515.24516.61506.20506.55504.91831,000
Feb 23, 2024511.77514.24508.42514.09512.43598,100
Feb 22, 2024514.47514.47506.33512.17510.52815,900
Feb 21, 2024510.84511.53506.06509.38507.74647,600
Feb 20, 2024512.63515.35508.29508.91507.27611,200
Feb 16, 2024510.59514.35506.12512.63510.97620,100
Feb 15, 2024507.19511.21506.27508.83507.19690,600
Feb 14, 2024505.43507.27502.30506.11504.48649,200
Feb 13, 2024504.56513.23503.51505.31503.681,064,800
Feb 12, 2024505.87506.98503.73505.24503.61703,100
Feb 09, 2024500.95506.82500.18506.08504.45800,900
Feb 08, 2024500.35504.08499.99502.15500.53913,300
Feb 07, 2024497.63502.14495.90497.79496.18852,600
Feb 06, 2024490.33495.79486.47493.83492.24773,600
Feb 05, 2024495.84498.23488.58490.33488.75916,900
Feb 02, 2024495.98497.53490.58495.12493.521,005,200
Feb 01, 2024490.79496.99488.40495.43493.83997,300
Jan 31, 2024494.62497.30492.57493.44491.851,018,600
Jan 30, 2024489.75492.83486.69492.35490.761,016,200
Jan 29, 2024483.79487.29480.93486.53484.961,256,000
Jan 26, 2024480.94485.69479.77483.80482.241,272,400
Jan 25, 2024471.81480.69461.48480.31478.762,233,600
Jan 24, 2024489.50496.99473.11473.67472.142,378,900
Jan 23, 2024470.25477.20470.25472.16470.641,581,200
Jan 22, 2024466.21474.60464.84471.84470.321,727,100
Jan 19, 2024470.77470.77463.52464.61463.112,008,800
Jan 18, 2024454.68470.34449.02469.33467.812,246,100
Jan 17, 2024475.97483.42475.27476.12474.581,111,100
Jan 16, 2024478.58478.58471.63473.29471.76775,600
Jan 12, 2024470.02477.31469.69475.12473.591,218,800
Jan 11, 2024479.25482.62476.48482.31480.75749,600
Jan 10, 2024482.57483.82478.98480.24478.69574,100
Jan 09, 2024480.05483.96477.92483.24481.68688,000
Jan 08, 2024481.63484.70468.68480.05478.50815,800
Jan 05, 2024484.06486.47477.56480.03478.481,044,200
Jan 04, 2024485.25488.73482.98484.84483.271,037,600
Jan 03, 2024482.25487.99479.09480.49478.941,205,400
Jan 02, 2024471.75480.66471.16478.83477.281,358,900
Dec 29, 2023469.92472.13467.53471.56470.04606,100
Dec 28, 2023466.77470.72466.77468.67467.16489,700
Dec 27, 2023466.67467.66464.69465.81464.31488,700
Dec 26, 2023466.00468.68465.62466.51465.00396,200
Dec 22, 2023465.46467.90463.50466.59465.08613,400
Dec 21, 2023461.18465.17460.28464.09462.591,525,100
Dec 20, 2023465.32466.30459.05459.23457.751,386,300
Dec 19, 2023468.20469.13462.19465.78464.281,790,600
Dec 18, 2023469.02471.37466.62469.37467.85926,600
Dec 15, 2023474.47476.06462.92468.46466.953,222,500
Dec 14, 2023484.02485.99474.74479.87478.321,107,500
Dec 13, 2023482.61489.00476.87488.06486.48822,900
Dec 12, 2023479.26486.21475.35483.53481.971,178,700
Dec 11, 2023478.36480.51468.51476.10474.561,423,100
Dec 08, 2023480.12480.12472.39477.97476.431,099,200
Dec 07, 2023479.58479.58474.68476.96475.42803,800
Dec 06, 2023482.06483.25476.88478.30476.76596,900
Dec 05, 2023481.16485.10477.84482.05480.491,037,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...