Australia markets closed

Elevance Health, Inc. (ELV)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
533.73+0.81 (+0.15%)
At close: 04:00PM EDT
533.74 +0.01 (+0.00%)
Pre-market: 08:46AM EDT
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 2024532.00534.95527.05533.73533.73915,900
23 Apr 2024534.55538.65530.19532.92532.92811,700
22 Apr 2024530.11536.91527.45532.22532.221,525,100
19 Apr 2024532.69536.05525.90531.42531.421,791,400
18 Apr 2024520.58539.11520.58525.19525.192,595,100
17 Apr 2024509.02513.64506.49508.97508.971,401,400
16 Apr 2024512.43514.01503.66506.97506.971,127,300
15 Apr 2024505.38505.90498.49500.09500.091,031,800
12 Apr 2024500.37501.31494.31497.49497.491,188,700
11 Apr 2024508.77508.77499.51501.96501.96880,200
10 Apr 2024512.42513.97505.78507.74507.74851,300
09 Apr 2024509.79514.50507.00514.40514.40940,600
08 Apr 2024505.16510.48504.09510.00510.00983,600
05 Apr 2024498.65508.33497.41507.35507.351,005,900
04 Apr 2024507.28508.14496.76498.60498.601,041,900
03 Apr 2024499.09506.34498.97506.00506.001,085,200
02 Apr 2024503.94506.93493.64499.22499.221,811,500
01 Apr 2024516.45518.00514.64516.00516.00647,700
28 Mar 2024519.96521.18517.96518.54518.54875,600
27 Mar 2024520.00521.18517.41519.96519.96685,900
26 Mar 2024511.50518.15510.65517.24517.24983,100
25 Mar 2024514.61515.83509.82510.36510.36572,200
22 Mar 2024517.47519.37513.63513.85513.85608,600
21 Mar 2024513.33515.85512.27514.67514.67649,800
20 Mar 2024513.74516.43511.25514.30514.30577,800
19 Mar 2024513.81516.00511.31515.83515.83659,600
18 Mar 2024511.95513.11508.30511.30511.30724,200
15 Mar 2024500.36513.50500.36513.08513.081,444,900
14 Mar 2024508.75510.99505.31510.57510.571,062,900
13 Mar 2024508.39512.76506.49509.49509.49924,600
12 Mar 2024506.04507.83503.43505.57505.57689,600
11 Mar 2024502.19508.69499.85506.79506.79940,700
08 Mar 2024500.30509.24499.62502.97502.971,055,800
07 Mar 2024506.09508.02501.25501.58501.581,120,200
07 Mar 20241.63 Dividend
06 Mar 2024500.60506.31500.29504.77503.141,104,300
05 Mar 2024503.35503.47496.70498.35496.74829,000
04 Mar 2024500.18512.47498.87504.36502.731,029,800
01 Mar 2024499.62500.48492.06499.11497.501,443,900
29 Feb 2024503.01504.98498.65501.25499.631,646,000
28 Feb 2024503.20507.85499.59503.11501.491,083,200
27 Feb 2024505.63509.20503.18507.41505.77930,300
26 Feb 2024515.24516.61506.20506.55504.91831,000
23 Feb 2024511.77514.24508.42514.09512.43598,100
22 Feb 2024514.47514.47506.33512.17510.52815,900
21 Feb 2024510.84511.53506.06509.38507.74647,600
20 Feb 2024512.63515.35508.29508.91507.27611,200
16 Feb 2024510.59514.35506.12512.63510.97620,100
15 Feb 2024507.19511.21506.27508.83507.19690,600
14 Feb 2024505.43507.27502.30506.11504.48649,200
13 Feb 2024504.56513.23503.51505.31503.681,064,800
12 Feb 2024505.87506.98503.73505.24503.61703,100
09 Feb 2024500.95506.82500.18506.08504.45800,900
08 Feb 2024500.35504.08499.99502.15500.53913,300
07 Feb 2024497.63502.14495.90497.79496.18852,600
06 Feb 2024490.33495.79486.47493.83492.24773,600
05 Feb 2024495.84498.23488.58490.33488.75916,900
02 Feb 2024495.98497.53490.58495.12493.521,005,200
01 Feb 2024490.79496.99488.40495.43493.83997,300
31 Jan 2024494.62497.30492.57493.44491.851,018,600
30 Jan 2024489.75492.83486.69492.35490.761,016,200
29 Jan 2024483.79487.29480.93486.53484.961,256,000
26 Jan 2024480.94485.69479.77483.80482.241,272,400
25 Jan 2024471.81480.69461.48480.31478.762,233,600
24 Jan 2024489.50496.99473.11473.67472.142,378,900
23 Jan 2024470.25477.20470.25472.16470.641,581,200
22 Jan 2024466.21474.60464.84471.84470.321,727,100
19 Jan 2024470.77470.77463.52464.61463.112,008,800
18 Jan 2024454.68470.34449.02469.33467.812,246,100
17 Jan 2024475.97483.42475.27476.12474.581,111,100
16 Jan 2024478.58478.58471.63473.29471.76775,600
12 Jan 2024470.02477.31469.69475.12473.591,218,800
11 Jan 2024479.25482.62476.48482.31480.75749,600
10 Jan 2024482.57483.82478.98480.24478.69574,100
09 Jan 2024480.05483.96477.92483.24481.68688,000
08 Jan 2024481.63484.70468.68480.05478.50815,800
05 Jan 2024484.06486.47477.56480.03478.481,044,200
04 Jan 2024485.25488.73482.98484.84483.271,037,600
03 Jan 2024482.25487.99479.09480.49478.941,205,400
02 Jan 2024471.75480.66471.16478.83477.281,358,900
29 Dec 2023469.92472.13467.53471.56470.04606,100
28 Dec 2023466.77470.72466.77468.67467.16489,700
27 Dec 2023466.67467.66464.69465.81464.31488,700
26 Dec 2023466.00468.68465.62466.51465.00396,200
22 Dec 2023465.46467.90463.50466.59465.08613,400
21 Dec 2023461.18465.17460.28464.09462.591,525,100
20 Dec 2023465.32466.30459.05459.23457.751,386,300
19 Dec 2023468.20469.13462.19465.78464.281,790,600
18 Dec 2023469.02471.37466.62469.37467.85926,600
15 Dec 2023474.47476.06462.92468.46466.953,222,500
14 Dec 2023484.02485.99474.74479.87478.321,107,500
13 Dec 2023482.61489.00476.87488.06486.48822,900
12 Dec 2023479.26486.21475.35483.53481.971,178,700
11 Dec 2023478.36480.51468.51476.10474.561,423,100
08 Dec 2023480.12480.12472.39477.97476.431,099,200
07 Dec 2023479.58479.58474.68476.96475.42803,800
06 Dec 2023482.06483.25476.88478.30476.76596,900
05 Dec 2023481.16485.10477.84482.05480.491,037,800
05 Dec 20231.48 Dividend
04 Dec 2023483.27485.64477.58483.10480.06877,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...