Canada markets closed

Elevance Health, Inc. (ELV)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
492.18-1.33 (-0.27%)
At close: 04:00PM EDT
492.18 0.00 (0.00%)
After hours: 04:35PM EDT
Time Period:
Oct 10, 2023 - Oct 10, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 10, 2024494.78498.14491.37492.18492.18728,170
Oct 09, 2024490.87494.04488.62493.51493.51705,700
Oct 08, 2024495.45498.59486.32489.47489.47924,300
Oct 07, 2024492.04493.58486.69492.02492.021,783,900
Oct 04, 2024499.77501.46490.16492.07492.071,473,700
Oct 03, 2024505.05505.75496.18498.25498.251,086,900
Oct 02, 2024499.10505.57492.01505.16505.162,142,100
Oct 01, 2024522.70524.68510.80511.26511.261,233,900
Sept 30, 2024523.53523.55515.89520.00520.001,318,900
Sept 27, 2024522.33528.52521.53523.95523.95776,000
Sept 26, 2024521.04523.90517.17520.28520.28726,200
Sept 25, 2024529.50534.35520.18520.49520.491,157,700
Sept 24, 2024532.53534.74527.07527.35527.351,057,100
Sept 23, 2024540.54542.22533.40533.90533.90964,700
Sept 20, 2024536.97540.29536.03539.86539.861,677,100
Sept 19, 2024541.31544.54535.51538.00538.00721,200
Sept 18, 2024544.08544.60538.14539.46539.46851,000
Sept 17, 2024554.03554.03540.37543.51543.51792,200
Sept 16, 2024554.12559.95552.55553.50553.50709,200
Sept 13, 2024547.13552.94543.80550.84550.84471,300
Sept 12, 2024543.94546.81538.17545.85545.85731,500
Sept 11, 2024542.00544.29533.37543.39543.39788,600
Sept 10, 2024543.42545.62537.59544.15544.15881,200
Sept 10, 20241.63 Dividend
Sept 09, 2024545.41547.98540.80543.66542.03721,800
Sept 06, 2024548.15550.96541.72541.91540.291,059,200
Sept 05, 2024548.09548.09535.76544.40542.77877,400
Sept 04, 2024561.82562.12536.33547.31545.671,489,200
Sept 03, 2024556.17567.26556.17562.29560.60902,000
Aug 30, 2024551.54557.60549.80556.89555.221,226,400
Aug 29, 2024552.60554.90545.94552.09550.43456,100
Aug 28, 2024549.23555.00546.28551.09549.44464,800
Aug 27, 2024548.30550.10544.33548.43546.79458,900
Aug 26, 2024546.94550.51544.16544.63543.00358,400
Aug 23, 2024545.00549.74543.00545.96544.32429,100
Aug 22, 2024543.00545.19538.02543.32541.69549,400
Aug 21, 2024543.45545.47541.30542.34540.71558,700
Aug 20, 2024544.30546.80541.50543.04541.41510,400
Aug 19, 2024544.13546.63542.16543.39541.76880,200
Aug 16, 2024541.97546.33538.13543.70542.07910,200
Aug 15, 2024540.27542.51537.71541.72540.10857,600
Aug 14, 2024531.25539.71531.25539.22537.60805,000
Aug 13, 2024527.19532.20526.54531.65530.06448,700
Aug 12, 2024531.61531.61525.32525.85524.27605,500
Aug 09, 2024524.99532.97522.76532.07530.47664,100
Aug 08, 2024519.09530.13518.53526.52524.94611,300
Aug 07, 2024521.90530.03519.67521.14519.58731,500
Aug 06, 2024523.44531.12520.94523.68522.11848,600
Aug 05, 2024531.52533.86519.29523.49521.921,006,400
Aug 02, 2024533.94537.22528.41535.17533.57874,600
Aug 01, 2024533.75538.72517.01532.23530.631,053,200
Jul 31, 2024532.78536.50528.86532.03530.431,128,500
Jul 30, 2024530.08542.01530.08536.26534.651,028,400
Jul 29, 2024527.12531.83520.07529.86528.271,055,400
Jul 26, 2024515.93534.22515.79527.50525.921,434,100
Jul 25, 2024517.01525.77511.05514.03512.49943,700
Jul 24, 2024504.89514.37503.06512.12510.581,444,500
Jul 23, 2024504.02507.40501.04502.42500.91956,400
Jul 22, 2024500.38505.43497.97503.89502.38921,500
Jul 19, 2024508.17509.50499.70500.12498.621,290,300
Jul 18, 2024507.38513.74494.17504.72503.213,225,600
Jul 17, 2024526.00530.54509.00520.93519.374,192,800
Jul 16, 2024543.85555.36536.07553.14551.481,887,900
Jul 15, 2024542.43542.46530.03530.66529.071,486,700
Jul 12, 2024536.65537.44530.45535.54533.93960,000
Jul 11, 2024531.49534.81529.28533.82532.22896,900
Jul 10, 2024528.63534.70527.46534.59532.99632,700
Jul 09, 2024527.20531.62522.84529.24527.65644,600
Jul 08, 2024530.81532.32526.07526.55524.97658,900
Jul 05, 2024530.31531.04522.83530.31528.72785,300
Jul 03, 2024539.87539.87524.97530.39528.80656,200
Jul 02, 2024534.40538.40530.90535.92534.311,035,400
Jul 01, 2024541.38546.57530.22534.55532.95678,600
Jun 28, 2024542.69545.82533.06541.86540.241,711,400
Jun 27, 2024534.79537.18531.72535.77534.16503,600
Jun 26, 2024532.90535.71529.03534.32532.72659,500
Jun 25, 2024542.38542.38531.68535.29533.69463,600
Jun 24, 2024539.64542.42535.48541.71540.09651,200
Jun 21, 2024534.60536.11529.17534.42532.821,855,100
Jun 20, 2024528.04535.68525.12534.79533.19843,900
Jun 18, 2024535.00535.89526.70527.31525.73688,600
Jun 17, 2024530.26534.73529.20534.38532.78668,500
Jun 14, 2024536.76538.08531.64534.81533.21584,300
Jun 13, 2024529.78549.99521.78538.75537.131,458,300
Jun 12, 2024537.20538.00522.98530.61529.021,282,200
Jun 11, 2024535.55537.75533.51536.93535.32597,500
Jun 10, 2024538.19541.22531.68536.25534.64670,900
Jun 10, 20241.63 Dividend
Jun 07, 2024542.28545.90538.63538.94535.70742,400
Jun 06, 2024540.35542.40537.80541.04537.79615,000
Jun 05, 2024544.94544.94532.79540.01536.76650,800
Jun 04, 2024542.31543.80537.54540.43537.181,246,500
Jun 03, 2024533.97544.18533.33542.72539.461,238,200
May 31, 2024523.87542.37518.00538.48535.244,148,700
May 30, 2024505.03511.37500.51507.34504.291,016,100
May 29, 2024515.50515.50491.18505.52502.481,412,200
May 28, 2024520.00520.86513.72519.19516.071,522,000
May 24, 2024545.10546.22520.60521.41518.271,533,600
May 23, 2024545.58547.36542.60543.94540.67532,700
May 22, 2024544.37550.34542.95547.80544.51766,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...