NYSE - Nasdaq Real Time Price USD

Elevance Health, Inc. (ELV)

Compare
399.32
-0.98
(-0.24%)
At close: 4:00:02 PM EST
396.00
-3.32
(-0.83%)
After hours: 4:33:02 PM EST
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Jan 30, 2025399.38400.11393.25399.32399.321,229,028
Jan 29, 2025404.40406.22399.71400.30400.301,418,400
Jan 28, 2025410.18412.37401.83405.40405.401,885,000
Jan 27, 2025405.13415.49404.26411.24411.241,961,100
Jan 24, 2025397.16402.95394.83400.96400.961,551,400
Jan 23, 2025404.72410.00389.31401.36401.363,157,700
Jan 22, 2025382.48392.55379.79390.73390.732,450,900
Jan 21, 2025388.80391.61386.93389.22389.221,999,100
Jan 17, 2025387.02389.90383.83385.29385.292,699,400
Jan 16, 2025377.40385.33375.13385.26385.262,406,700
Jan 15, 2025392.38393.00380.37389.29389.291,857,100
Jan 14, 2025391.15395.41388.79393.16393.161,345,400
Jan 13, 2025385.02398.43381.16396.49396.492,012,900
Jan 10, 2025381.24390.80379.01381.15381.151,779,900
Jan 8, 2025379.08384.18376.52383.24383.241,517,600
Jan 7, 2025381.13385.38378.98380.75380.751,190,500
Jan 6, 2025373.36383.79373.02379.65379.651,908,500
Jan 3, 2025366.77374.39366.22371.56371.561,251,300
Jan 2, 2025372.37374.84364.62365.83365.831,218,900
Dec 31, 2024370.00372.70367.92368.90368.901,205,800
Dec 30, 2024369.51369.62365.04368.80368.801,303,800
Dec 27, 2024371.57374.10368.54371.07371.07812,100
Dec 26, 2024372.03374.87370.01373.66373.661,252,200
Dec 24, 2024368.45373.28367.73372.94372.94468,200
Dec 23, 2024367.63371.43366.32370.89370.891,458,400
Dec 20, 2024365.66372.00364.86365.96365.963,445,400
Dec 19, 2024365.10370.90362.21366.48366.482,362,500
Dec 18, 2024365.52374.39364.71366.26366.262,237,100
Dec 17, 2024367.83374.00363.54366.30366.302,964,400
Dec 16, 2024380.77384.82371.84373.30373.302,636,300
Dec 13, 2024378.21387.70375.29381.41381.411,921,100
Dec 12, 2024387.65390.27377.97378.39378.391,730,000
Dec 11, 2024387.57389.84380.38385.56385.562,163,900
Dec 10, 2024394.56398.24387.70389.86389.862,201,300
Dec 9, 2024383.69397.79383.53395.66395.662,433,000
Dec 6, 2024393.84394.39379.29382.14382.142,731,100
Dec 5, 2024 1.63 Dividend
Dec 5, 2024399.65400.14391.85392.98392.981,693,500
Dec 4, 2024407.53410.00397.60400.11398.481,903,500
Dec 3, 2024411.49412.34406.78408.07406.411,692,000
Dec 2, 2024408.79412.21404.06410.39408.722,030,500
Nov 29, 2024401.01409.75400.44406.96405.301,580,900
Nov 27, 2024401.47407.73401.46402.75401.111,179,400
Nov 26, 2024408.76408.76398.02401.96400.321,611,200
Nov 25, 2024404.47409.77403.52407.60405.942,468,000
Nov 22, 2024403.15406.73400.34402.55400.911,180,200
Nov 21, 2024398.94403.83397.74403.60401.961,380,700
Nov 20, 2024396.14400.03391.02397.48395.862,389,800
Nov 19, 2024397.17400.00391.83394.20392.592,000,100
Nov 18, 2024400.00403.68397.92400.70399.071,465,500
Nov 15, 2024405.00408.70398.43400.69399.062,616,500
Nov 14, 2024411.56414.36405.15407.04405.381,784,600
Nov 13, 2024412.80415.74410.19410.89409.221,448,100
Nov 12, 2024424.13425.26410.32412.92411.242,029,400
Nov 11, 2024423.98431.05423.43425.39423.661,620,600
Nov 8, 2024430.13431.13421.61422.62420.901,569,500
Nov 7, 2024430.81433.38425.12429.34427.592,263,900
Nov 6, 2024412.88432.48408.07428.93427.183,173,000
Nov 5, 2024416.74421.93415.00417.77416.072,185,200
Nov 4, 2024415.00419.61413.62417.86416.161,931,000
Nov 1, 2024409.01416.62408.46414.01412.322,410,100
Oct 31, 2024410.54413.00405.62405.76404.111,878,800
Oct 30, 2024410.62415.10409.42410.76409.091,930,300
Oct 29, 2024417.41417.82410.57410.57408.901,650,100
Oct 28, 2024426.77427.96417.05417.26415.561,518,300
Oct 25, 2024423.00433.85423.00425.27423.542,089,400
Oct 24, 2024418.92428.88418.60419.04417.332,352,100
Oct 23, 2024415.60420.59412.41415.54413.851,835,600
Oct 22, 2024415.07422.28413.16419.84418.132,234,200
Oct 21, 2024428.21435.61420.76422.26420.542,212,400
Oct 18, 2024436.44442.99426.21430.77429.023,318,800
Oct 17, 2024404.91447.24397.98444.35442.548,287,000
Oct 16, 2024484.00497.34484.00496.96494.941,828,500
Oct 15, 2024486.05493.00482.71483.87481.902,236,100
Oct 14, 2024501.99510.24500.14509.02506.951,184,400
Oct 11, 2024493.97505.54493.46501.88499.841,026,700
Oct 10, 2024494.78498.14491.37492.18490.171,088,800
Oct 9, 2024490.87494.04488.62493.51491.50705,700
Oct 8, 2024495.45498.59486.32489.47487.48924,300
Oct 7, 2024492.04493.58486.69492.02490.021,783,900
Oct 4, 2024499.77501.46490.16492.07490.071,473,700
Oct 3, 2024505.05505.75496.18498.25496.221,086,900
Oct 2, 2024499.10505.57492.01505.16503.102,142,100
Oct 1, 2024522.70524.68510.80511.26509.181,233,900
Sep 30, 2024523.53523.55515.89520.00517.881,318,900
Sep 27, 2024522.33528.52521.53523.95521.82776,000
Sep 26, 2024521.04523.90517.17520.28518.16726,200
Sep 25, 2024529.50534.35520.18520.49518.371,157,700
Sep 24, 2024532.53534.74527.07527.35525.201,057,100
Sep 23, 2024540.54542.22533.40533.90531.72964,700
Sep 20, 2024536.97540.29536.03539.86537.661,677,100
Sep 19, 2024541.31544.54535.51538.00535.81721,200
Sep 18, 2024544.08544.60538.14539.46537.26851,000
Sep 17, 2024554.03554.03540.37543.51541.30792,200
Sep 16, 2024554.12559.95552.55553.50551.25709,200
Sep 13, 2024547.13552.94543.80550.84548.60471,300
Sep 12, 2024543.94546.81538.17545.85543.63731,500
Sep 11, 2024542.00544.29533.37543.39541.18788,600
Sep 10, 2024 1.63 Dividend
Sep 10, 2024543.42545.62537.59544.15541.93881,200
Sep 9, 2024545.41547.98540.80543.66539.82721,800
Sep 6, 2024548.15550.96541.72541.91538.081,059,200
Sep 5, 2024548.09548.09535.76544.40540.56877,400
Sep 4, 2024561.82562.12536.33547.31543.451,489,200
Sep 3, 2024556.17567.26556.17562.29558.32902,000
Aug 30, 2024551.54557.60549.80556.89552.961,226,400
Aug 29, 2024552.60554.90545.94552.09548.19456,100
Aug 28, 2024549.23555.00546.28551.09547.20464,800
Aug 27, 2024548.30550.10544.33548.43544.56458,900
Aug 26, 2024546.94550.51544.16544.63540.79358,400
Aug 23, 2024545.00549.74543.00545.96542.11429,100
Aug 22, 2024543.00545.19538.02543.32539.48549,400
Aug 21, 2024543.45545.47541.30542.34538.51558,700
Aug 20, 2024544.30546.80541.50543.04539.21510,400
Aug 19, 2024544.13546.63542.16543.39539.55880,200
Aug 16, 2024541.97546.33538.13543.70539.86910,200
Aug 15, 2024540.27542.51537.71541.72537.90857,600
Aug 14, 2024531.25539.71531.25539.22535.41805,000
Aug 13, 2024527.19532.20526.54531.65527.90448,700
Aug 12, 2024531.61531.61525.32525.85522.14605,500
Aug 9, 2024524.99532.97522.76532.07528.31664,100
Aug 8, 2024519.09530.13518.53526.52522.80611,300
Aug 7, 2024521.90530.03519.67521.14517.46731,500
Aug 6, 2024523.44531.12520.94523.68519.98848,600
Aug 5, 2024531.52533.86519.29523.49519.791,006,400
Aug 2, 2024533.94537.22528.41535.17531.39874,600
Aug 1, 2024533.75538.72517.01532.23528.471,053,200
Jul 31, 2024532.78536.50528.86532.03528.271,128,500
Jul 30, 2024530.08542.01530.08536.26532.471,028,400
Jul 29, 2024527.12531.83520.07529.86526.121,055,400
Jul 26, 2024515.93534.22515.79527.50523.781,434,100
Jul 25, 2024517.01525.77511.05514.03510.40943,700
Jul 24, 2024504.89514.37503.06512.12508.501,444,500
Jul 23, 2024504.02507.40501.04502.42498.87956,400
Jul 22, 2024500.38505.43497.97503.89500.33921,500
Jul 19, 2024508.17509.50499.70500.12496.591,290,300
Jul 18, 2024507.38513.74494.17504.72501.163,225,600
Jul 17, 2024526.00530.54509.00520.93517.254,192,800
Jul 16, 2024543.85555.36536.07553.14549.231,887,900
Jul 15, 2024542.43542.46530.03530.66526.911,486,700
Jul 12, 2024536.65537.44530.45535.54531.76960,000
Jul 11, 2024531.49534.81529.28533.82530.05896,900
Jul 10, 2024528.63534.70527.46534.59530.82632,700
Jul 9, 2024527.20531.62522.84529.24525.50644,600
Jul 8, 2024530.81532.32526.07526.55522.83658,900
Jul 5, 2024530.31531.04522.83530.31526.57785,300
Jul 3, 2024539.87539.87524.97530.39526.65656,200
Jul 2, 2024534.40538.40530.90535.92532.141,035,400
Jul 1, 2024541.38546.57530.22534.55530.78678,600
Jun 28, 2024542.69545.82533.06541.86538.031,711,400
Jun 27, 2024534.79537.18531.72535.77531.99503,600
Jun 26, 2024532.90535.71529.03534.32530.55659,500
Jun 25, 2024542.38542.38531.68535.29531.51463,600
Jun 24, 2024539.64542.42535.48541.71537.89651,200
Jun 21, 2024534.60536.11529.17534.42530.651,855,100
Jun 20, 2024528.04535.68525.12534.79531.01843,900
Jun 18, 2024535.00535.89526.70527.31523.59688,600
Jun 17, 2024530.26534.73529.20534.38530.61668,500
Jun 14, 2024536.76538.08531.64534.81531.03584,300
Jun 13, 2024529.78549.99521.78538.75534.951,458,300
Jun 12, 2024537.20538.00522.98530.61526.861,282,200
Jun 11, 2024535.55537.75533.51536.93533.14597,500
Jun 10, 2024 1.63 Dividend
Jun 10, 2024538.19541.22531.68536.25532.46670,900
Jun 7, 2024542.28545.90538.63538.94533.52742,400
Jun 6, 2024540.35542.40537.80541.04535.60615,000
Jun 5, 2024544.94544.94532.79540.01534.58650,800
Jun 4, 2024542.31543.80537.54540.43534.991,246,500
Jun 3, 2024533.97544.18533.33542.72537.261,238,200
May 31, 2024523.87542.37518.00538.48533.064,148,700
May 30, 2024505.03511.37500.51507.34502.231,016,100
May 29, 2024515.50515.50491.18505.52500.431,412,200
May 28, 2024520.00520.86513.72519.19513.971,522,000
May 24, 2024545.10546.22520.60521.41516.161,533,600
May 23, 2024545.58547.36542.60543.94538.47532,700
May 22, 2024544.37550.34542.95547.80542.29766,400
May 21, 2024542.71546.50540.76545.61540.12606,400
May 20, 2024547.00547.98541.18541.62536.17534,700
May 17, 2024546.46547.99541.41547.71542.20897,600
May 16, 2024540.89546.29540.01543.89538.42943,500
May 15, 2024534.85541.33534.85539.99534.56693,300
May 14, 2024539.67540.22533.54534.63529.25656,400
May 13, 2024538.63540.05535.35538.77533.351,090,500
May 10, 2024539.11543.13538.22539.18533.75841,400
May 9, 2024533.65539.38533.65538.58533.16456,600
May 8, 2024538.65539.76532.19533.35527.98807,700
May 7, 2024532.40536.89532.27536.17530.77692,900
May 6, 2024529.66530.60527.34529.93524.60757,000
May 3, 2024525.28528.33518.90526.96521.66819,400
May 2, 2024527.73528.61523.73525.61520.321,339,700
May 1, 2024524.77527.87519.74524.84519.56977,600
Apr 30, 2024533.68534.60527.11528.58523.26950,300
Apr 29, 2024539.08540.64532.75533.98528.61640,500
Apr 26, 2024536.42540.00529.98537.26531.85700,700
Apr 25, 2024534.96542.07534.96539.68534.251,067,000
Apr 24, 2024532.00534.95527.05533.73528.36915,900
Apr 23, 2024534.55538.65530.19532.92527.56811,700
Apr 22, 2024530.11536.91527.45532.22526.861,525,100
Apr 19, 2024532.69536.05525.90531.42526.071,791,400
Apr 18, 2024520.58539.11520.58525.19519.912,595,100
Apr 17, 2024509.02513.64506.49508.97503.851,401,400
Apr 16, 2024512.43514.01503.66506.97501.871,127,300
Apr 15, 2024505.38505.90498.49500.09495.061,031,800
Apr 12, 2024500.37501.31494.31497.49492.481,188,700
Apr 11, 2024508.77508.77499.51501.96496.91880,200
Apr 10, 2024512.42513.97505.78507.74502.63851,300
Apr 9, 2024509.79514.50507.00514.40509.22940,600
Apr 8, 2024505.16510.48504.09510.00504.87983,600
Apr 5, 2024498.65508.33497.41507.35502.241,005,900
Apr 4, 2024507.28508.14496.76498.60493.581,041,900
Apr 3, 2024499.09506.34498.97506.00500.911,085,200
Apr 2, 2024503.94506.93493.64499.22494.201,811,500
Apr 1, 2024516.45518.00514.64516.00510.81647,700
Mar 28, 2024519.96521.18517.96518.54513.32875,600
Mar 27, 2024520.00521.18517.41519.96514.73685,900
Mar 26, 2024511.50518.15510.65517.24512.04983,100
Mar 25, 2024514.61515.83509.82510.36505.22572,200
Mar 22, 2024517.47519.37513.63513.85508.68608,600
Mar 21, 2024513.33515.85512.27514.67509.49649,800
Mar 20, 2024513.74516.43511.25514.30509.12577,800
Mar 19, 2024513.81516.00511.31515.83510.64659,600
Mar 18, 2024511.95513.11508.30511.30506.15724,200
Mar 15, 2024500.36513.50500.36513.08507.921,444,900
Mar 14, 2024508.75510.99505.31510.57505.431,062,900
Mar 13, 2024508.39512.76506.49509.49504.36924,600
Mar 12, 2024506.04507.83503.43505.57500.48689,600
Mar 11, 2024502.19508.69499.85506.79501.69940,700
Mar 8, 2024500.30509.24499.62502.97497.911,055,800
Mar 7, 2024 1.63 Dividend
Mar 7, 2024506.09508.02501.25501.58496.531,120,200
Mar 6, 2024500.60506.31500.29504.77498.081,104,300
Mar 5, 2024503.35503.47496.70498.35491.74829,000
Mar 4, 2024500.18512.47498.87504.36497.671,029,800
Mar 1, 2024499.62500.48492.06499.11492.491,443,900
Feb 29, 2024503.01504.98498.65501.25494.601,646,000
Feb 28, 2024503.20507.85499.59503.11496.441,083,200
Feb 27, 2024505.63509.20503.18507.41500.68930,300
Feb 26, 2024515.24516.61506.20506.55499.83831,000
Feb 23, 2024511.77514.24508.42514.09507.27598,100
Feb 22, 2024514.47514.47506.33512.17505.38815,900
Feb 21, 2024510.84511.53506.06509.38502.63647,600
Feb 20, 2024512.63515.35508.29508.91502.16611,200
Feb 16, 2024510.59514.35506.12512.63505.83620,100
Feb 15, 2024507.19511.21506.27508.83502.08690,600
Feb 14, 2024505.43507.27502.30506.11499.40649,200
Feb 13, 2024504.56513.23503.51505.31498.611,064,800
Feb 12, 2024505.87506.98503.73505.24498.54703,100
Feb 9, 2024500.95506.82500.18506.08499.37800,900
Feb 8, 2024500.35504.08499.99502.15495.49913,300
Feb 7, 2024497.63502.14495.90497.79491.19852,600
Feb 6, 2024490.33495.79486.47493.83487.28773,600
Feb 5, 2024495.84498.23488.58490.33483.83916,900
Feb 2, 2024495.98497.53490.58495.12488.551,005,200
Feb 1, 2024490.79496.99488.40495.43488.86997,300
Jan 31, 2024494.62497.30492.57493.44486.901,018,600

Related Tickers

HUM Humana Inc.
296.91
+0.91%
 
CI The Cigna Group
282.98
-6.70%
 
UNH UnitedHealth Group Incorporated
545.57
+1.39%
 
CVS CVS Health Corporation
56.82
-0.14%
 
CNC Centene Corporation
64.62
+1.11%
 
MOH Molina Healthcare, Inc.
312.89
+2.83%
 
OSCR Oscar Health, Inc.
17.30
+3.72%
 
CLOV Clover Health Investments, Corp.
4.4300
-0.45%
 
ALHC Alignment Healthcare, Inc.
15.20
-0.78%
 
NEUE NeueHealth, Inc.
7.34
0.00%