Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Elevance Health, Inc. Common Stock (NY: ELV )

365.96 -0.52 (-0.14%)
Official Closing Price Updated: 7:00 PM EST, Dec 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 20, 2024 365.66 372.00 364.86 365.96 3,445,622 -1.37(-0.37%)
Dec 19, 2024 365.10 370.90 362.21 367.33 1,778,863 +1.07(+0.29%)
Dec 18, 2024 365.52 374.39 364.71 366.26 2,236,278 -0.04(-0.01%)
Dec 17, 2024 367.83 374.00 363.54 366.30 2,964,397 -7.00(-1.88%)
Dec 16, 2024 380.77 384.82 371.83 373.30 2,663,037 -8.11(-2.13%)
Dec 13, 2024 378.21 387.70 375.29 381.41 1,921,093 +3.02(+0.80%)
Dec 12, 2024 387.65 390.27 377.97 378.39 1,729,989 -7.17(-1.86%)
Dec 11, 2024 387.57 389.84 380.38 385.56 2,163,944 -4.30(-1.10%)
Dec 10, 2024 394.56 398.24 387.70 389.86 2,201,308 -5.80(-1.47%)
Dec 09, 2024 383.69 397.79 383.53 395.66 2,433,030 +13.52(+3.54%)
Dec 06, 2024 393.84 394.38 379.29 382.14 2,731,182 -10.84(-2.76%)
Dec 05, 2024 399.65 400.14 391.85 392.98 1,693,457 -7.13(-1.78%)
Dec 04, 2024 407.53 410.00 397.60 400.11 1,903,524 -7.96(-1.95%)
Dec 03, 2024 411.49 412.34 406.78 408.07 1,692,015 -2.32(-0.57%)
Dec 02, 2024 408.79 412.21 404.06 410.39 2,030,474 +3.43(+0.84%)
Nov 29, 2024 401.01 409.75 400.44 406.96 1,580,945 +4.21(+1.05%)
Nov 27, 2024 401.47 407.73 401.46 402.75 1,179,429 +0.79(+0.20%)
Nov 26, 2024 408.76 408.75 398.02 401.96 1,611,226 -5.64(-1.38%)
Nov 25, 2024 404.47 409.77 403.52 407.60 2,468,008 +5.05(+1.25%)
Nov 22, 2024 403.15 406.73 400.34 402.55 1,180,200 -1.05(-0.26%)
Nov 21, 2024 398.94 403.83 397.74 403.60 1,380,751 +6.12(+1.54%)
Nov 20, 2024 396.14 400.03 391.02 397.48 2,389,775 +3.28(+0.83%)
Nov 19, 2024 397.17 400.00 391.83 394.20 2,000,119 -6.50(-1.62%)
Nov 18, 2024 400.00 403.68 397.92 400.70 1,465,625 +0.01(+0.00%)
Nov 15, 2024 405.00 408.70 398.43 400.69 2,616,674 -6.35(-1.56%)
Nov 14, 2024 411.56 414.36 405.15 407.04 1,784,581 -3.85(-0.94%)
Nov 13, 2024 412.80 415.74 410.19 410.89 1,448,227 -2.03(-0.49%)
Nov 12, 2024 424.13 425.25 410.32 412.92 2,029,431 -12.47(-2.93%)
Nov 11, 2024 423.98 431.05 423.43 425.39 1,620,613 +2.77(+0.66%)
Nov 08, 2024 430.13 431.13 421.61 422.62 1,569,731 -6.72(-1.57%)
Nov 07, 2024 430.81 433.38 425.12 429.34 2,263,894 +0.41(+0.10%)
Nov 06, 2024 412.88 432.48 408.07 428.93 3,173,005 +11.16(+2.67%)
Nov 05, 2024 416.74 421.93 415.00 417.77 2,185,192 -0.09(-0.02%)
Nov 04, 2024 415.00 419.61 413.62 417.86 1,931,029 +3.85(+0.93%)
Nov 01, 2024 409.01 416.62 408.46 414.01 2,410,172 +8.25(+2.03%)
Oct 31, 2024 410.54 413.00 405.62 405.76 1,878,969 -5.00(-1.22%)
Oct 30, 2024 410.62 415.10 409.42 410.76 1,930,326 +0.19(+0.05%)
Oct 29, 2024 417.41 417.82 410.57 410.57 1,650,371 -6.69(-1.60%)
Oct 28, 2024 426.77 427.95 417.05 417.26 1,518,355 -8.01(-1.88%)
Oct 25, 2024 423.00 433.85 423.00 425.27 2,089,683 +6.23(+1.49%)
Oct 24, 2024 418.92 428.88 418.60 419.04 2,352,210 +3.50(+0.84%)
Oct 23, 2024 415.60 420.59 412.41 415.54 1,835,641 -4.30(-1.02%)
Oct 22, 2024 415.07 422.28 413.16 419.84 2,234,342 -2.42(-0.57%)
Oct 21, 2024 428.21 435.61 420.76 422.26 2,212,382 -8.51(-1.98%)
Oct 18, 2024 436.44 442.99 426.21 430.77 3,319,083 -13.58(-3.06%)
Oct 17, 2024 404.90 447.24 397.98 444.35 8,285,672 -52.61(-10.59%)
Oct 16, 2024 484.00 497.34 484.00 496.96 1,828,589 +13.09(+2.71%)
Oct 15, 2024 486.05 493.00 482.71 483.87 2,236,013 -25.15(-4.94%)
Oct 14, 2024 501.99 510.24 500.14 509.02 1,184,352 +7.14(+1.42%)
Oct 11, 2024 493.97 505.54 493.46 501.88 1,026,723 +9.70(+1.97%)
Oct 10, 2024 494.78 498.14 491.37 492.18 1,088,911 -1.33(-0.27%)
Oct 09, 2024 490.87 494.04 488.62 493.51 705,716 +4.04(+0.83%)
Oct 08, 2024 495.45 498.59 486.32 489.47 924,290 -2.55(-0.52%)
Oct 07, 2024 492.04 493.58 486.69 492.02 1,783,964 -0.05(-0.01%)
Oct 04, 2024 499.77 501.46 490.16 492.07 1,473,895 -6.18(-1.24%)
Oct 03, 2024 505.05 505.75 496.18 498.25 1,086,937 -6.91(-1.37%)
Oct 02, 2024 499.10 505.57 492.01 505.16 2,142,061 -6.10(-1.19%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.