Elevance Health, Inc. (ELV)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
06 Oct 2023 - 06 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 Oct 2024 | 499.77 | 501.46 | 490.16 | 492.07 | 492.07 | 1,473,700 |
| 03 Oct 2024 | 505.05 | 505.75 | 496.18 | 498.25 | 498.25 | 1,086,900 |
| 02 Oct 2024 | 499.10 | 505.57 | 492.01 | 505.16 | 505.16 | 2,142,100 |
| 01 Oct 2024 | 522.70 | 524.68 | 510.80 | 511.26 | 511.26 | 1,233,900 |
| 30 Sept 2024 | 523.53 | 523.55 | 515.89 | 520.00 | 520.00 | 1,318,900 |
| 27 Sept 2024 | 522.33 | 528.52 | 521.53 | 523.95 | 523.95 | 776,000 |
| 26 Sept 2024 | 521.04 | 523.90 | 517.17 | 520.28 | 520.28 | 726,200 |
| 25 Sept 2024 | 529.50 | 534.35 | 520.18 | 520.49 | 520.49 | 1,157,700 |
| 24 Sept 2024 | 532.53 | 534.74 | 527.07 | 527.35 | 527.35 | 1,057,100 |
| 23 Sept 2024 | 540.54 | 542.22 | 533.40 | 533.90 | 533.90 | 964,700 |
| 20 Sept 2024 | 536.97 | 540.29 | 536.03 | 539.86 | 539.86 | 1,677,100 |
| 19 Sept 2024 | 541.31 | 544.54 | 535.51 | 538.00 | 538.00 | 721,200 |
| 18 Sept 2024 | 544.08 | 544.60 | 538.14 | 539.46 | 539.46 | 851,000 |
| 17 Sept 2024 | 554.03 | 554.03 | 540.37 | 543.51 | 543.51 | 792,200 |
| 16 Sept 2024 | 554.12 | 559.95 | 552.55 | 553.50 | 553.50 | 709,200 |
| 13 Sept 2024 | 547.13 | 552.94 | 543.80 | 550.84 | 550.84 | 471,300 |
| 12 Sept 2024 | 543.94 | 546.81 | 538.17 | 545.85 | 545.85 | 731,500 |
| 11 Sept 2024 | 542.00 | 544.29 | 533.37 | 543.39 | 543.39 | 788,600 |
| 10 Sept 2024 | 543.42 | 545.62 | 537.59 | 544.15 | 544.15 | 881,200 |
| 10 Sept 2024 | 1.63 Dividend | |||||
| 09 Sept 2024 | 545.41 | 547.98 | 540.80 | 543.66 | 542.03 | 721,800 |
| 06 Sept 2024 | 548.15 | 550.96 | 541.72 | 541.91 | 540.29 | 1,059,200 |
| 05 Sept 2024 | 548.09 | 548.09 | 535.76 | 544.40 | 542.77 | 877,400 |
| 04 Sept 2024 | 561.82 | 562.12 | 536.33 | 547.31 | 545.67 | 1,489,200 |
| 03 Sept 2024 | 556.17 | 567.26 | 556.17 | 562.29 | 560.60 | 902,000 |
| 30 Aug 2024 | 551.54 | 557.60 | 549.80 | 556.89 | 555.22 | 1,226,400 |
| 29 Aug 2024 | 552.60 | 554.90 | 545.94 | 552.09 | 550.43 | 456,100 |
| 28 Aug 2024 | 549.23 | 555.00 | 546.28 | 551.09 | 549.44 | 464,800 |
| 27 Aug 2024 | 548.30 | 550.10 | 544.33 | 548.43 | 546.79 | 458,900 |
| 26 Aug 2024 | 546.94 | 550.51 | 544.16 | 544.63 | 543.00 | 358,400 |
| 23 Aug 2024 | 545.00 | 549.74 | 543.00 | 545.96 | 544.32 | 429,100 |
| 22 Aug 2024 | 543.00 | 545.19 | 538.02 | 543.32 | 541.69 | 549,400 |
| 21 Aug 2024 | 543.45 | 545.47 | 541.30 | 542.34 | 540.71 | 558,700 |
| 20 Aug 2024 | 544.30 | 546.80 | 541.50 | 543.04 | 541.41 | 510,400 |
| 19 Aug 2024 | 544.13 | 546.63 | 542.16 | 543.39 | 541.76 | 880,200 |
| 16 Aug 2024 | 541.97 | 546.33 | 538.13 | 543.70 | 542.07 | 910,200 |
| 15 Aug 2024 | 540.27 | 542.51 | 537.71 | 541.72 | 540.10 | 857,600 |
| 14 Aug 2024 | 531.25 | 539.71 | 531.25 | 539.22 | 537.60 | 805,000 |
| 13 Aug 2024 | 527.19 | 532.20 | 526.54 | 531.65 | 530.06 | 448,700 |
| 12 Aug 2024 | 531.61 | 531.61 | 525.32 | 525.85 | 524.27 | 605,500 |
| 09 Aug 2024 | 524.99 | 532.97 | 522.76 | 532.07 | 530.47 | 664,100 |
| 08 Aug 2024 | 519.09 | 530.13 | 518.53 | 526.52 | 524.94 | 611,300 |
| 07 Aug 2024 | 521.90 | 530.03 | 519.67 | 521.14 | 519.58 | 731,500 |
| 06 Aug 2024 | 523.44 | 531.12 | 520.94 | 523.68 | 522.11 | 848,600 |
| 05 Aug 2024 | 531.52 | 533.86 | 519.29 | 523.49 | 521.92 | 1,006,400 |
| 02 Aug 2024 | 533.94 | 537.22 | 528.41 | 535.17 | 533.57 | 874,600 |
| 01 Aug 2024 | 533.75 | 538.72 | 517.01 | 532.23 | 530.63 | 1,053,200 |
| 31 July 2024 | 532.78 | 536.50 | 528.86 | 532.03 | 530.43 | 1,128,500 |
| 30 July 2024 | 530.08 | 542.01 | 530.08 | 536.26 | 534.65 | 1,028,400 |
| 29 July 2024 | 527.12 | 531.83 | 520.07 | 529.86 | 528.27 | 1,055,400 |
| 26 July 2024 | 515.93 | 534.22 | 515.79 | 527.50 | 525.92 | 1,434,100 |
| 25 July 2024 | 517.01 | 525.77 | 511.05 | 514.03 | 512.49 | 943,700 |
| 24 July 2024 | 504.89 | 514.37 | 503.06 | 512.12 | 510.58 | 1,444,500 |
| 23 July 2024 | 504.02 | 507.40 | 501.04 | 502.42 | 500.91 | 956,400 |
| 22 July 2024 | 500.38 | 505.43 | 497.97 | 503.89 | 502.38 | 921,500 |
| 19 July 2024 | 508.17 | 509.50 | 499.70 | 500.12 | 498.62 | 1,290,300 |
| 18 July 2024 | 507.38 | 513.74 | 494.17 | 504.72 | 503.21 | 3,225,600 |
| 17 July 2024 | 526.00 | 530.54 | 509.00 | 520.93 | 519.37 | 4,192,800 |
| 16 July 2024 | 543.85 | 555.36 | 536.07 | 553.14 | 551.48 | 1,887,900 |
| 15 July 2024 | 542.43 | 542.46 | 530.03 | 530.66 | 529.07 | 1,486,700 |
| 12 July 2024 | 536.65 | 537.44 | 530.45 | 535.54 | 533.93 | 960,000 |
| 11 July 2024 | 531.49 | 534.81 | 529.28 | 533.82 | 532.22 | 896,900 |
| 10 July 2024 | 528.63 | 534.70 | 527.46 | 534.59 | 532.99 | 632,700 |
| 09 July 2024 | 527.20 | 531.62 | 522.84 | 529.24 | 527.65 | 644,600 |
| 08 July 2024 | 530.81 | 532.32 | 526.07 | 526.55 | 524.97 | 658,900 |
| 05 July 2024 | 530.31 | 531.04 | 522.83 | 530.31 | 528.72 | 785,300 |
| 03 July 2024 | 539.87 | 539.87 | 524.97 | 530.39 | 528.80 | 656,200 |
| 02 July 2024 | 534.40 | 538.40 | 530.90 | 535.92 | 534.31 | 1,035,400 |
| 01 July 2024 | 541.38 | 546.57 | 530.22 | 534.55 | 532.95 | 678,600 |
| 28 June 2024 | 542.69 | 545.82 | 533.06 | 541.86 | 540.24 | 1,711,400 |
| 27 June 2024 | 534.79 | 537.18 | 531.72 | 535.77 | 534.16 | 503,600 |
| 26 June 2024 | 532.90 | 535.71 | 529.03 | 534.32 | 532.72 | 659,500 |
| 25 June 2024 | 542.38 | 542.38 | 531.68 | 535.29 | 533.69 | 463,600 |
| 24 June 2024 | 539.64 | 542.42 | 535.48 | 541.71 | 540.09 | 651,200 |
| 21 June 2024 | 534.60 | 536.11 | 529.17 | 534.42 | 532.82 | 1,855,100 |
| 20 June 2024 | 528.04 | 535.68 | 525.12 | 534.79 | 533.19 | 843,900 |
| 18 June 2024 | 535.00 | 535.89 | 526.70 | 527.31 | 525.73 | 688,600 |
| 17 June 2024 | 530.26 | 534.73 | 529.20 | 534.38 | 532.78 | 668,500 |
| 14 June 2024 | 536.76 | 538.08 | 531.64 | 534.81 | 533.21 | 584,300 |
| 13 June 2024 | 529.78 | 549.99 | 521.78 | 538.75 | 537.13 | 1,458,300 |
| 12 June 2024 | 537.20 | 538.00 | 522.98 | 530.61 | 529.02 | 1,282,200 |
| 11 June 2024 | 535.55 | 537.75 | 533.51 | 536.93 | 535.32 | 597,500 |
| 10 June 2024 | 538.19 | 541.22 | 531.68 | 536.25 | 534.64 | 670,900 |
| 10 June 2024 | 1.63 Dividend | |||||
| 07 June 2024 | 542.28 | 545.90 | 538.63 | 538.94 | 535.70 | 742,400 |
| 06 June 2024 | 540.35 | 542.40 | 537.80 | 541.04 | 537.79 | 615,000 |
| 05 June 2024 | 544.94 | 544.94 | 532.79 | 540.01 | 536.76 | 650,800 |
| 04 June 2024 | 542.31 | 543.80 | 537.54 | 540.43 | 537.18 | 1,246,500 |
| 03 June 2024 | 533.97 | 544.18 | 533.33 | 542.72 | 539.46 | 1,238,200 |
| 31 May 2024 | 523.87 | 542.37 | 518.00 | 538.48 | 535.24 | 4,148,700 |
| 30 May 2024 | 505.03 | 511.37 | 500.51 | 507.34 | 504.29 | 1,016,100 |
| 29 May 2024 | 515.50 | 515.50 | 491.18 | 505.52 | 502.48 | 1,412,200 |
| 28 May 2024 | 520.00 | 520.86 | 513.72 | 519.19 | 516.07 | 1,522,000 |
| 24 May 2024 | 545.10 | 546.22 | 520.60 | 521.41 | 518.27 | 1,533,600 |
| 23 May 2024 | 545.58 | 547.36 | 542.60 | 543.94 | 540.67 | 532,700 |
| 22 May 2024 | 544.37 | 550.34 | 542.95 | 547.80 | 544.51 | 766,400 |
| 21 May 2024 | 542.71 | 546.50 | 540.76 | 545.61 | 542.33 | 606,400 |
| 20 May 2024 | 547.00 | 547.98 | 541.18 | 541.62 | 538.36 | 534,700 |
| 17 May 2024 | 546.46 | 547.99 | 541.41 | 547.71 | 544.42 | 897,600 |
| 16 May 2024 | 540.89 | 546.29 | 540.01 | 543.89 | 540.62 | 943,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.