Canada markets close in 2 hours 21 minutes

Elevance Health, Inc. (ELV)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
534.62-0.91 (-0.17%)
As of 01:39PM EDT. Market open.
Time Period:
Jul 15, 2023 - Jul 15, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 15, 2024542.43542.46531.04534.63534.63739,188
Jul 12, 2024536.65537.44530.45535.54535.54960,000
Jul 11, 2024531.49534.81529.28533.82533.82896,900
Jul 10, 2024528.63534.70527.46534.59534.59632,700
Jul 09, 2024527.20531.62522.84529.24529.24644,600
Jul 08, 2024530.81532.32526.07526.55526.55658,900
Jul 05, 2024530.31531.04522.83530.31530.31785,300
Jul 03, 2024539.87539.87524.97530.39530.39656,200
Jul 02, 2024534.40538.40530.90535.92535.921,035,400
Jul 01, 2024541.38546.57530.22534.55534.55678,600
Jun 28, 2024542.69545.82533.06541.86541.861,711,400
Jun 27, 2024534.79537.18531.72535.77535.77503,600
Jun 26, 2024532.90535.71529.03534.32534.32659,500
Jun 25, 2024542.38542.38531.68535.29535.29463,600
Jun 24, 2024539.64542.42535.48541.71541.71651,200
Jun 21, 2024534.60536.11529.17534.42534.421,855,100
Jun 20, 2024528.04535.68525.12534.79534.79843,900
Jun 18, 2024535.00535.89526.70527.31527.31688,600
Jun 17, 2024530.26534.73529.20534.38534.38668,500
Jun 14, 2024536.76538.08531.64534.81534.81584,300
Jun 13, 2024529.78549.99521.78538.75538.751,458,300
Jun 12, 2024537.20538.00522.98530.61530.611,282,200
Jun 11, 2024535.55537.75533.51536.93536.93597,500
Jun 10, 2024538.19541.22531.68536.25536.25670,900
Jun 10, 20241.63 Dividend
Jun 07, 2024542.28545.90538.63538.94537.31742,400
Jun 06, 2024540.35542.40537.80541.04539.40615,000
Jun 05, 2024544.94544.94532.79540.01538.38650,800
Jun 04, 2024542.31543.80537.54540.43538.801,246,500
Jun 03, 2024533.97544.18533.33542.72541.081,238,200
May 31, 2024523.87542.37518.00538.48536.854,148,700
May 30, 2024505.03511.37500.51507.34505.811,016,100
May 29, 2024515.50515.50491.18505.52503.991,412,200
May 28, 2024520.00520.86513.72519.19517.621,522,000
May 24, 2024545.10546.22520.60521.41519.831,533,600
May 23, 2024545.58547.36542.60543.94542.29532,700
May 22, 2024544.37550.34542.95547.80546.14766,400
May 21, 2024542.71546.50540.76545.61543.96606,400
May 20, 2024547.00547.98541.18541.62539.98534,700
May 17, 2024546.46547.99541.41547.71546.05897,600
May 16, 2024540.89546.29540.01543.89542.25943,500
May 15, 2024534.85541.33534.85539.99538.36693,300
May 14, 2024539.67540.22533.54534.63533.01656,400
May 13, 2024538.63540.05535.35538.77537.141,090,500
May 10, 2024539.11543.13538.22539.18537.55841,400
May 09, 2024533.65539.38533.65538.58536.95456,600
May 08, 2024538.65539.76532.19533.35531.74807,700
May 07, 2024532.40536.89532.27536.17534.55692,900
May 06, 2024529.66530.60527.34529.93528.33757,000
May 03, 2024525.28528.33518.90526.96525.37819,400
May 02, 2024527.73528.61523.73525.61524.021,339,700
May 01, 2024524.77527.87519.74524.84523.25977,600
Apr 30, 2024533.68534.60527.11528.58526.98950,300
Apr 29, 2024539.08540.64532.75533.98532.36640,500
Apr 26, 2024536.42540.00529.98537.26535.64700,700
Apr 25, 2024534.96542.07534.96539.68538.051,067,000
Apr 24, 2024532.00534.95527.05533.73532.12915,900
Apr 23, 2024534.55538.65530.19532.92531.31811,700
Apr 22, 2024530.11536.91527.45532.22530.611,525,100
Apr 19, 2024532.69536.05525.90531.42529.811,791,400
Apr 18, 2024520.58539.11520.58525.19523.602,595,100
Apr 17, 2024509.02513.64506.49508.97507.431,401,400
Apr 16, 2024512.43514.01503.66506.97505.441,127,300
Apr 15, 2024505.38505.90498.49500.09498.581,031,800
Apr 12, 2024500.37501.31494.31497.49495.991,188,700
Apr 11, 2024508.77508.77499.51501.96500.44880,200
Apr 10, 2024512.42513.97505.78507.74506.20851,300
Apr 09, 2024509.79514.50507.00514.40512.84940,600
Apr 08, 2024505.16510.48504.09510.00508.46983,600
Apr 05, 2024498.65508.33497.41507.35505.821,005,900
Apr 04, 2024507.28508.14496.76498.60497.091,041,900
Apr 03, 2024499.09506.34498.97506.00504.471,085,200
Apr 02, 2024503.94506.93493.64499.22497.711,811,500
Apr 01, 2024516.45518.00514.64516.00514.44647,700
Mar 28, 2024519.96521.18517.96518.54516.97875,600
Mar 27, 2024520.00521.18517.41519.96518.39685,900
Mar 26, 2024511.50518.15510.65517.24515.68983,100
Mar 25, 2024514.61515.83509.82510.36508.82572,200
Mar 22, 2024517.47519.37513.63513.85512.30608,600
Mar 21, 2024513.33515.85512.27514.67513.11649,800
Mar 20, 2024513.74516.43511.25514.30512.74577,800
Mar 19, 2024513.81516.00511.31515.83514.27659,600
Mar 18, 2024511.95513.11508.30511.30509.75724,200
Mar 15, 2024500.36513.50500.36513.08511.531,444,900
Mar 14, 2024508.75510.99505.31510.57509.031,062,900
Mar 13, 2024508.39512.76506.49509.49507.95924,600
Mar 12, 2024506.04507.83503.43505.57504.04689,600
Mar 11, 2024502.19508.69499.85506.79505.26940,700
Mar 08, 2024500.30509.24499.62502.97501.451,055,800
Mar 07, 2024506.09508.02501.25501.58500.061,120,200
Mar 07, 20241.63 Dividend
Mar 06, 2024500.60506.31500.29504.77501.621,104,300
Mar 05, 2024503.35503.47496.70498.35495.24829,000
Mar 04, 2024500.18512.47498.87504.36501.211,029,800
Mar 01, 2024499.62500.48492.06499.11495.991,443,900
Feb 29, 2024503.01504.98498.65501.25498.121,646,000
Feb 28, 2024503.20507.85499.59503.11499.971,083,200
Feb 27, 2024505.63509.20503.18507.41504.24930,300
Feb 26, 2024515.24516.61506.20506.55503.39831,000
Feb 23, 2024511.77514.24508.42514.09510.88598,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...