(NY: ELV )

405.76 -5.00 (-1.22%)

Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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	2,352,205	+3.50(+0.84%)
Oct 23, 2024	415.60	420.59	412.41	415.54	1,835,640	-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	1,473,647	-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%)
Oct 01, 2024	522.70	524.68	510.80	511.26	1,233,894	-8.74(-1.68%)
Sep 30, 2024	523.53	523.55	515.88	520.00	1,318,937	-3.95(-0.75%)
Sep 27, 2024	522.33	528.52	521.53	523.95	776,020	+3.67(+0.71%)
Sep 26, 2024	521.04	523.90	517.17	520.28	726,192	-0.21(-0.04%)
Sep 25, 2024	529.50	534.35	520.18	520.49	1,157,818	-6.86(-1.30%)
Sep 24, 2024	532.53	534.74	527.07	527.35	1,061,340	-6.55(-1.23%)
Sep 23, 2024	540.54	542.22	533.40	533.90	964,678	-5.96(-1.10%)
Sep 20, 2024	536.97	540.28	536.03	539.86	1,678,416	+1.86(+0.35%)
Sep 19, 2024	541.31	544.54	535.51	538.00	721,160	-1.46(-0.27%)
Sep 18, 2024	544.08	544.60	538.14	539.46	851,353	-4.05(-0.75%)
Sep 17, 2024	554.03	554.03	540.37	543.51	792,238	-9.99(-1.80%)
Sep 16, 2024	554.12	559.95	552.55	553.50	709,213	+2.66(+0.48%)
Sep 13, 2024	547.13	552.94	543.80	550.84	471,349	+4.99(+0.91%)
Sep 12, 2024	543.94	546.81	538.17	545.85	731,461	+2.46(+0.45%)
Sep 11, 2024	542.00	544.29	533.37	543.39	788,648	-0.76(-0.14%)
Sep 10, 2024	543.42	545.62	537.59	544.15	881,193	+2.12(+0.39%)
Sep 09, 2024	543.77	546.34	539.18	542.03	723,929	+1.75(+0.32%)
Sep 06, 2024	546.51	549.31	540.10	540.28	1,062,430	-2.48(-0.46%)
Sep 05, 2024	546.45	546.45	534.15	542.77	880,019	-2.90(-0.53%)
Sep 04, 2024	560.14	560.43	534.72	545.67	1,493,732	-14.94(-2.66%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.