Canada markets closed

Elevance Health Inc. (ELV)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
456.79+3.69 (+0.81%)
At close: 04:00PM EDT
457.00 +0.21 (+0.05%)
After hours: 06:09PM EDT
Time Period:
Sept 29, 2021 - Sept 29, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 29, 2022453.83458.79448.18456.79456.791,021,095
Sept 28, 2022449.73455.84440.02453.10453.101,120,100
Sept 27, 2022453.16455.56443.85445.98445.98902,800
Sept 26, 2022447.37453.21441.52448.14448.14827,700
Sept 23, 2022458.01458.01446.00453.85453.85850,400
Sept 22, 2022462.31465.92457.45462.88462.88873,200
Sept 21, 2022479.10483.96465.44465.74465.74725,900
Sept 20, 2022478.39478.39469.15475.47475.47793,800
Sept 19, 2022477.89482.00470.78479.99479.99648,600
Sept 16, 2022482.18484.90473.45480.23480.231,112,800
Sept 15, 2022475.50488.37473.02485.33485.33736,400
Sept 14, 2022482.00482.47467.56470.11470.111,152,100
Sept 13, 2022487.68489.39478.91480.56480.56864,800
Sept 12, 2022493.32498.42490.25493.66493.66883,500
Sept 09, 2022496.91499.39492.52493.60493.60958,500
Sept 08, 2022482.54489.63482.54489.35489.35522,000
Sept 08, 20221.28 Dividend
Sept 07, 2022476.91486.97474.54485.02483.74795,800
Sept 06, 2022481.15487.29476.06477.00475.741,013,900
Sept 02, 2022492.89494.57479.67481.99480.72741,100
Sept 01, 2022487.85494.90483.87490.17488.88712,300
Aug 31, 2022484.83492.62484.83485.11483.831,350,600
Aug 30, 2022488.27492.15483.92486.85485.57984,300
Aug 29, 2022481.13490.85478.81488.51487.22602,300
Aug 26, 2022492.05494.73483.08483.48482.20619,700
Aug 25, 2022490.13492.43482.31492.34491.04714,300
Aug 24, 2022492.53495.53489.03493.40492.10664,500
Aug 23, 2022501.83504.18493.01493.23491.93577,800
Aug 22, 2022505.25512.99503.84507.00505.66972,300
Aug 19, 2022492.22506.79491.63503.54502.21711,900
Aug 18, 2022489.56493.20487.82491.77490.47407,700
Aug 17, 2022487.69492.96486.63490.85489.55459,900
Aug 16, 2022493.15498.18489.17492.28490.98567,200
Aug 15, 2022488.95495.70486.50493.22491.92429,900
Aug 12, 2022480.00492.60479.67491.70490.40801,300
Aug 11, 2022481.62483.56474.21477.11475.85894,700
Aug 10, 2022488.84489.87479.96481.33480.06619,800
Aug 09, 2022479.25488.99477.03483.97482.69798,800
Aug 08, 2022478.30479.62472.15475.72474.46479,100
Aug 05, 2022470.83476.99470.83475.13473.88624,500
Aug 04, 2022479.91479.91473.74474.90473.65615,000
Aug 03, 2022475.42483.77473.30479.53478.26810,200
Aug 02, 2022472.08479.95465.54472.14470.891,164,600
Aug 01, 2022475.00483.72465.55470.90469.66837,600
Jul 29, 2022475.89479.96471.24477.10475.84885,100
Jul 28, 2022469.39477.35465.23475.73474.47836,000
Jul 27, 2022467.22470.37459.55468.00466.761,122,800
Jul 26, 2022474.53475.33468.45468.96467.72818,100
Jul 25, 2022464.69474.37462.33470.86469.62861,500
Jul 22, 2022461.90464.46455.74459.60458.391,008,400
Jul 21, 2022458.58464.86451.58461.94460.721,547,200
Jul 20, 2022482.00487.00451.37459.54458.332,653,700
Jul 19, 2022486.16499.33485.51497.43496.12933,100
Jul 18, 2022491.00491.94479.68480.80479.53687,900
Jul 15, 2022478.16490.48474.99488.92487.631,035,400
Jul 14, 2022464.81467.88458.01466.39465.16861,400
Jul 13, 2022473.35477.62470.34470.71469.47802,200
Jul 12, 2022480.53486.00475.08477.97476.71801,600
Jul 11, 2022480.20485.70477.29481.62480.35629,500
Jul 08, 2022483.59491.08480.97484.29483.01751,400
Jul 07, 2022483.00486.82477.22478.83477.57857,400
Jul 06, 2022476.36486.58473.08484.27482.99803,700
Jul 05, 2022481.56481.56461.90476.94475.681,043,100
Jul 01, 2022480.33486.82469.80485.98484.70997,300
Jun 30, 2022485.45488.99479.59482.58481.311,519,400
Jun 29, 2022472.62487.75472.39485.57484.291,087,200
Jun 28, 2022485.96490.72471.43473.09471.84752,800
Jun 27, 2022469.53485.75466.29482.58481.311,274,500
Jun 24, 2022475.28477.55467.40469.87468.632,358,800
Jun 23, 2022468.95475.42464.96472.34471.09795,000
Jun 22, 2022454.43469.99452.91465.75464.521,474,200
Jun 21, 2022455.20465.01452.00460.76459.541,402,100
Jun 17, 2022454.77459.49443.92444.32443.152,265,300
Jun 16, 2022456.98457.28447.54454.76453.561,140,600
Jun 15, 2022463.24467.39453.94462.88461.66961,300
Jun 14, 2022460.41462.95456.85460.40459.181,060,500
Jun 13, 2022473.03476.72459.60462.89461.671,112,300
Jun 10, 2022478.85488.19473.12482.83481.56922,900
Jun 09, 2022495.67497.93486.00486.20484.92887,200
Jun 09, 20221.28 Dividend
Jun 08, 2022497.99500.00495.00498.30495.71582,200
Jun 07, 2022497.30501.22491.76500.41497.81996,900
Jun 06, 2022496.35501.10495.19497.42494.83634,000
Jun 03, 2022492.82494.85489.59493.26490.69744,100
Jun 02, 2022500.96500.96488.33496.93494.351,186,500
Jun 01, 2022510.80512.45498.81499.19496.59813,600
May 31, 2022515.40520.61506.80509.61506.963,939,100
May 27, 2022512.57521.52510.03520.55517.841,190,300
May 26, 2022507.07515.00505.61512.43509.76987,900
May 25, 2022504.42510.99500.30504.78502.151,027,400
May 24, 2022496.93506.33492.00505.29502.661,397,400
May 23, 2022490.57500.61490.31494.85492.281,194,300
May 20, 2022483.50493.54480.11492.85490.291,365,000
May 19, 2022468.88483.81466.78479.92477.421,284,900
May 18, 2022493.43496.41473.65476.39473.91981,300
May 17, 2022497.79499.23491.01497.19494.60916,500
May 16, 2022488.06498.08486.71493.59491.02851,900
May 13, 2022487.21488.52480.14486.45483.921,065,200
May 12, 2022485.82486.64474.82484.52482.001,280,500
May 11, 2022489.32505.33485.85487.36484.831,166,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...