Canada Markets open in 1 hr 50 mins

Elevance Health Inc. (ELV)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
491.70+14.59 (+3.06%)
At close: 04:00PM EDT
483.14 -8.56 (-1.74%)
After hours: 05:24PM EDT
Time Period:
Aug 15, 2021 - Aug 15, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 15, 2022------
Aug 12, 2022480.00492.60479.67491.70491.70801,300
Aug 11, 2022481.62483.56474.21477.11477.11894,700
Aug 10, 2022488.84489.87479.96481.33481.33619,800
Aug 09, 2022479.25488.99477.03483.97483.97798,800
Aug 08, 2022478.30479.62472.15475.72475.72479,100
Aug 05, 2022470.83476.99470.83475.13475.13624,500
Aug 04, 2022479.91479.91473.74474.90474.90615,000
Aug 03, 2022475.42483.77473.30479.53479.53810,200
Aug 02, 2022472.08479.95465.54472.14472.141,164,600
Aug 01, 2022475.00483.72465.55470.90470.90837,600
Jul 29, 2022475.89479.96471.24477.10477.10885,100
Jul 28, 2022469.39477.35465.23475.73475.73836,000
Jul 27, 2022467.22470.37459.55468.00468.001,122,800
Jul 26, 2022474.53475.33468.45468.96468.96818,100
Jul 25, 2022464.69474.37462.33470.86470.86861,500
Jul 22, 2022461.90464.46455.74459.60459.601,008,400
Jul 21, 2022458.58464.86451.58461.94461.941,547,200
Jul 20, 2022482.00487.00451.37459.54459.542,653,700
Jul 19, 2022486.16499.33485.51497.43497.43933,100
Jul 18, 2022491.00491.94479.68480.80480.80687,900
Jul 15, 2022478.16490.48474.99488.92488.921,035,400
Jul 14, 2022464.81467.88458.01466.39466.39861,400
Jul 13, 2022473.35477.62470.34470.71470.71802,200
Jul 12, 2022480.53486.00475.08477.97477.97801,600
Jul 11, 2022480.20485.70477.29481.62481.62629,500
Jul 08, 2022483.59491.08480.97484.29484.29751,400
Jul 07, 2022483.00486.82477.22478.83478.83857,400
Jul 06, 2022476.36486.58473.08484.27484.27803,700
Jul 05, 2022481.56481.56461.90476.94476.941,043,100
Jul 01, 2022480.33486.82469.80485.98485.98997,300
Jun 30, 2022485.45488.99479.59482.58482.581,519,400
Jun 29, 2022472.62487.75472.39485.57485.571,087,200
Jun 28, 2022485.96490.72471.43473.09473.09752,800
Jun 27, 2022469.53485.75466.29482.58482.581,274,500
Jun 24, 2022475.28477.55467.40469.87469.872,358,800
Jun 23, 2022468.95475.42464.96472.34472.34795,000
Jun 22, 2022454.43469.99452.91465.75465.751,474,200
Jun 21, 2022455.20465.01452.00460.76460.761,402,100
Jun 17, 2022454.77459.49443.92444.32444.322,265,300
Jun 16, 2022456.98457.28447.54454.76454.761,140,600
Jun 15, 2022463.24467.39453.94462.88462.88961,300
Jun 14, 2022460.41462.95456.85460.40460.401,060,500
Jun 13, 2022473.03476.72459.60462.89462.891,112,300
Jun 10, 2022478.85488.19473.12482.83482.83922,900
Jun 09, 2022495.67497.93486.00486.20486.20887,200
Jun 08, 2022497.99500.00495.00498.30498.30582,200
Jun 07, 2022497.30501.22491.76500.41500.41996,900
Jun 06, 2022496.35501.10495.19497.42497.42634,000
Jun 03, 2022492.82494.85489.59493.26493.26744,100
Jun 02, 2022500.96500.96488.33496.93496.931,186,500
Jun 01, 2022510.80512.45498.81499.19499.19813,600
May 31, 2022515.40520.61506.80509.61509.613,939,100
May 27, 2022512.57521.52510.03520.55520.551,190,300
May 26, 2022507.07515.00505.61512.43512.43987,900
May 25, 2022504.42510.99500.30504.78504.781,027,400
May 24, 2022496.93506.33492.00505.29505.291,397,400
May 23, 2022490.57500.61490.31494.85494.851,194,300
May 20, 2022483.50493.54480.11492.85492.851,365,000
May 19, 2022468.88483.81466.78479.92479.921,284,900
May 18, 2022493.43496.41473.65476.39476.39981,300
May 17, 2022497.79499.23491.01497.19497.19916,500
May 16, 2022488.06498.08486.71493.59493.59851,900
May 13, 2022487.21488.52480.14486.45486.451,065,200
May 12, 2022485.82486.64474.82484.52484.521,280,500
May 11, 2022489.32505.33485.85487.36487.361,166,800
May 10, 2022494.46497.30484.69489.32489.321,296,400
May 09, 2022500.32501.66487.64490.88490.881,115,100
May 06, 2022500.88508.07498.24504.64504.64946,600
May 05, 2022511.06517.18499.08506.86506.86985,200
May 04, 2022499.49513.13492.51510.29510.291,227,200
May 03, 2022499.61503.68496.91498.48498.48841,700
May 02, 2022505.50509.98488.33497.11497.111,095,200
Apr 29, 2022510.22513.26501.00501.93501.93937,600
Apr 28, 2022510.03519.19505.14516.74516.741,181,200
Apr 27, 2022503.57514.69498.16508.38508.381,140,500
Apr 26, 2022504.14511.37502.04502.31502.311,119,200
Apr 25, 2022500.00508.61492.51506.87506.871,211,500
Apr 22, 2022518.90519.13502.00502.63502.63956,600
Apr 21, 2022533.68533.68520.67522.87522.87932,000
Apr 20, 2022522.40532.16516.16529.84529.841,590,900
Apr 19, 2022516.07520.44513.50517.04517.041,157,300
Apr 18, 2022513.78519.34510.81512.95512.95740,900
Apr 14, 2022514.34522.77514.34516.72516.721,571,800
Apr 13, 2022508.76513.11506.62512.21512.211,062,200
Apr 12, 2022510.00514.54506.40509.61509.61897,700
Apr 11, 2022521.13523.53508.71510.64510.64915,400
Apr 08, 2022518.03526.62517.77520.67520.671,368,500
Apr 07, 2022505.81516.80504.43514.66514.661,357,800
Apr 06, 2022497.71507.86495.08506.87506.871,524,100
Apr 05, 2022486.72501.78486.01494.78494.781,032,700
Apr 04, 2022498.74500.96487.07489.34489.341,065,700
Apr 01, 2022493.78500.10489.48499.33499.331,226,100
Mar 31, 2022500.00505.95491.18491.22491.221,445,600
Mar 30, 2022492.38502.65492.27502.48502.481,442,500
Mar 29, 2022489.70492.22485.18491.03491.031,271,500
Mar 28, 2022483.56485.18477.02484.79484.79904,000
Mar 25, 2022473.80480.96473.66480.76480.76857,300
Mar 24, 2022464.26475.63463.33473.73473.73882,200
Mar 23, 2022467.04470.37461.93462.17462.171,092,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...