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 )

401.98 -3.12 (-0.77%)
Official Closing Price Updated: 7:00 PM EST, Feb 4, 2025 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 (%)
Feb 04, 2025 400.17 408.31 398.32 401.98 1,349,558 -3.12(-0.77%)
Feb 03, 2025 396.05 408.50 396.00 405.10 2,031,241 +9.40(+2.38%)
Jan 31, 2025 398.31 401.00 395.32 395.70 1,183,999 -3.62(-0.91%)
Jan 30, 2025 399.38 400.30 393.25 399.32 1,484,160 -0.98(-0.24%)
Jan 29, 2025 404.40 406.21 399.71 400.30 1,418,387 -5.10(-1.26%)
Jan 28, 2025 410.18 412.37 401.83 405.40 1,885,038 -5.84(-1.42%)
Jan 27, 2025 405.13 415.49 404.26 411.24 1,961,113 +10.28(+2.56%)
Jan 24, 2025 397.16 402.95 394.83 400.96 1,551,416 -0.40(-0.10%)
Jan 23, 2025 404.72 410.00 389.31 401.36 3,157,188 +10.63(+2.72%)
Jan 22, 2025 382.48 392.55 379.79 390.73 2,450,143 +1.51(+0.39%)
Jan 21, 2025 388.80 391.61 386.93 389.22 1,999,051 +3.93(+1.02%)
Jan 17, 2025 387.02 389.90 383.83 385.29 2,699,404 +0.03(+0.01%)
Jan 16, 2025 377.40 385.33 375.13 385.26 2,406,677 -4.03(-1.04%)
Jan 15, 2025 392.38 393.00 380.37 389.29 1,857,053 -3.87(-0.98%)
Jan 14, 2025 391.15 395.41 388.79 393.16 1,345,441 -3.33(-0.84%)
Jan 13, 2025 385.02 398.43 381.16 396.49 2,012,956 +15.34(+4.02%)
Jan 10, 2025 381.24 390.80 379.01 381.15 1,779,914 -2.09(-0.55%)
Jan 08, 2025 379.08 384.18 376.52 383.24 1,517,616 +2.49(+0.65%)
Jan 07, 2025 381.13 385.38 378.98 380.75 1,190,502 +1.10(+0.29%)
Jan 06, 2025 373.36 383.79 373.01 379.65 1,908,520 +8.09(+2.18%)
Jan 03, 2025 366.77 374.39 366.22 371.56 1,251,274 +5.73(+1.57%)
Jan 02, 2025 372.37 374.84 364.62 365.83 1,218,913 -3.07(-0.83%)
Dec 31, 2024 368.90 0 +0.10(+0.03%)
Dec 30, 2024 369.51 369.62 365.04 368.80 1,303,770 -2.27(-0.61%)
Dec 27, 2024 371.57 374.10 368.54 371.07 812,107 -2.59(-0.69%)
Dec 26, 2024 372.03 374.87 370.01 373.66 1,252,226 +0.72(+0.19%)
Dec 24, 2024 368.45 373.28 367.73 372.94 468,228 +2.05(+0.55%)
Dec 23, 2024 367.63 371.43 366.32 370.89 1,458,402 +4.93(+1.35%)
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 -5.50(-1.38%)
Dec 04, 2024 405.87 408.33 395.98 398.48 1,911,310 -7.93(-1.95%)
Dec 03, 2024 409.81 410.66 405.12 406.41 1,698,936 -2.31(-0.57%)
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.