NYSE - Delayed Quote USD

Elevance Health, Inc. (ELV)

537.26 -2.42 (-0.45%)
At close: April 26 at 4:00 PM EDT
537.26 0.00 (0.00%)
After hours: April 26 at 5:59 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 536.42 540.00 529.98 537.26 537.26 700,700
Apr 25, 2024 534.96 542.07 534.96 539.68 539.68 1,067,000
Apr 24, 2024 532.00 534.95 527.05 533.73 533.73 915,900
Apr 23, 2024 534.55 538.65 530.19 532.92 532.92 811,700
Apr 22, 2024 530.11 536.91 527.45 532.22 532.22 1,525,100
Apr 19, 2024 532.69 536.05 525.90 531.42 531.42 1,791,400
Apr 18, 2024 520.58 539.11 520.58 525.19 525.19 2,595,100
Apr 17, 2024 509.02 513.64 506.49 508.97 508.97 1,401,400
Apr 16, 2024 512.43 514.01 503.66 506.97 506.97 1,127,300
Apr 15, 2024 505.38 505.90 498.49 500.09 500.09 1,031,800
Apr 12, 2024 500.37 501.31 494.31 497.49 497.49 1,188,700
Apr 11, 2024 508.77 508.77 499.51 501.96 501.96 880,200
Apr 10, 2024 512.42 513.97 505.78 507.74 507.74 851,300
Apr 9, 2024 509.79 514.50 507.00 514.40 514.40 940,600
Apr 8, 2024 505.16 510.48 504.09 510.00 510.00 983,600
Apr 5, 2024 498.65 508.33 497.41 507.35 507.35 1,005,900
Apr 4, 2024 507.28 508.14 496.76 498.60 498.60 1,041,900
Apr 3, 2024 499.09 506.34 498.97 506.00 506.00 1,085,200
Apr 2, 2024 503.94 506.93 493.64 499.22 499.22 1,811,500
Apr 1, 2024 516.45 518.00 514.64 516.00 516.00 647,700
Mar 28, 2024 519.96 521.18 517.96 518.54 518.54 875,600
Mar 27, 2024 520.00 521.18 517.41 519.96 519.96 685,900
Mar 26, 2024 511.50 518.15 510.65 517.24 517.24 983,100
Mar 25, 2024 514.61 515.83 509.82 510.36 510.36 572,200
Mar 22, 2024 517.47 519.37 513.63 513.85 513.85 608,600
Mar 21, 2024 513.33 515.85 512.27 514.67 514.67 649,800
Mar 20, 2024 513.74 516.43 511.25 514.30 514.30 577,800
Mar 19, 2024 513.81 516.00 511.31 515.83 515.83 659,600
Mar 18, 2024 511.95 513.11 508.30 511.30 511.30 724,200
Mar 15, 2024 500.36 513.50 500.36 513.08 513.08 1,444,900
Mar 14, 2024 508.75 510.99 505.31 510.57 510.57 1,062,900
Mar 13, 2024 508.39 512.76 506.49 509.49 509.49 924,600
Mar 12, 2024 506.04 507.83 503.43 505.57 505.57 689,600
Mar 11, 2024 502.19 508.69 499.85 506.79 506.79 940,700
Mar 8, 2024 500.30 509.24 499.62 502.97 502.97 1,055,800
Mar 7, 2024 1.63 Dividend
Mar 7, 2024 506.09 508.02 501.25 501.58 501.58 1,120,200
Mar 6, 2024 500.60 506.31 500.29 504.77 503.14 1,104,300
Mar 5, 2024 503.35 503.47 496.70 498.35 496.74 829,000
Mar 4, 2024 500.18 512.47 498.87 504.36 502.73 1,029,800
Mar 1, 2024 499.62 500.48 492.06 499.11 497.50 1,443,900
Feb 29, 2024 503.01 504.98 498.65 501.25 499.63 1,646,000
Feb 28, 2024 503.20 507.85 499.59 503.11 501.49 1,083,200
Feb 27, 2024 505.63 509.20 503.18 507.41 505.77 930,300
Feb 26, 2024 515.24 516.61 506.20 506.55 504.91 831,000
Feb 23, 2024 511.77 514.24 508.42 514.09 512.43 598,100
Feb 22, 2024 514.47 514.47 506.33 512.17 510.52 815,900
Feb 21, 2024 510.84 511.53 506.06 509.38 507.74 647,600
Feb 20, 2024 512.63 515.35 508.29 508.91 507.27 611,200
Feb 16, 2024 510.59 514.35 506.12 512.63 510.97 620,100
Feb 15, 2024 507.19 511.21 506.27 508.83 507.19 690,600
Feb 14, 2024 505.43 507.27 502.30 506.11 504.48 649,200
Feb 13, 2024 504.56 513.23 503.51 505.31 503.68 1,064,800
Feb 12, 2024 505.87 506.98 503.73 505.24 503.61 703,100
Feb 9, 2024 500.95 506.82 500.18 506.08 504.45 800,900
Feb 8, 2024 500.35 504.08 499.99 502.15 500.53 913,300
Feb 7, 2024 497.63 502.14 495.90 497.79 496.18 852,600
Feb 6, 2024 490.33 495.79 486.47 493.83 492.24 773,600
Feb 5, 2024 495.84 498.23 488.58 490.33 488.75 916,900
Feb 2, 2024 495.98 497.53 490.58 495.12 493.52 1,005,200
Feb 1, 2024 490.79 496.99 488.40 495.43 493.83 997,300
Jan 31, 2024 494.62 497.30 492.57 493.44 491.85 1,018,600
Jan 30, 2024 489.75 492.83 486.69 492.35 490.76 1,016,200
Jan 29, 2024 483.79 487.29 480.93 486.53 484.96 1,256,000
Jan 26, 2024 480.94 485.69 479.77 483.80 482.24 1,272,400
Jan 25, 2024 471.81 480.69 461.48 480.31 478.76 2,233,600
Jan 24, 2024 489.50 496.99 473.11 473.67 472.14 2,378,900
Jan 23, 2024 470.25 477.20 470.25 472.16 470.64 1,581,200
Jan 22, 2024 466.21 474.60 464.84 471.84 470.32 1,727,100
Jan 19, 2024 470.77 470.77 463.52 464.61 463.11 2,008,800
Jan 18, 2024 454.68 470.34 449.02 469.33 467.81 2,246,100
Jan 17, 2024 475.97 483.42 475.27 476.12 474.58 1,111,100
Jan 16, 2024 478.58 478.58 471.63 473.29 471.76 775,600
Jan 12, 2024 470.02 477.31 469.69 475.12 473.59 1,218,800
Jan 11, 2024 479.25 482.62 476.48 482.31 480.75 749,600
Jan 10, 2024 482.57 483.82 478.98 480.24 478.69 574,100
Jan 9, 2024 480.05 483.96 477.92 483.24 481.68 688,000
Jan 8, 2024 481.63 484.70 468.68 480.05 478.50 815,800
Jan 5, 2024 484.06 486.47 477.56 480.03 478.48 1,044,200
Jan 4, 2024 485.25 488.73 482.98 484.84 483.27 1,037,600
Jan 3, 2024 482.25 487.99 479.09 480.49 478.94 1,205,400
Jan 2, 2024 471.75 480.66 471.16 478.83 477.28 1,358,900
Dec 29, 2023 469.92 472.13 467.53 471.56 470.04 606,100
Dec 28, 2023 466.77 470.72 466.77 468.67 467.16 489,700
Dec 27, 2023 466.67 467.66 464.69 465.81 464.31 488,700
Dec 26, 2023 466.00 468.68 465.62 466.51 465.00 396,200
Dec 22, 2023 465.46 467.90 463.50 466.59 465.08 613,400
Dec 21, 2023 461.18 465.17 460.28 464.09 462.59 1,525,100
Dec 20, 2023 465.32 466.30 459.05 459.23 457.75 1,386,300
Dec 19, 2023 468.20 469.13 462.19 465.78 464.28 1,790,600
Dec 18, 2023 469.02 471.37 466.62 469.37 467.85 926,600
Dec 15, 2023 474.47 476.06 462.92 468.46 466.95 3,222,500
Dec 14, 2023 484.02 485.99 474.74 479.87 478.32 1,107,500
Dec 13, 2023 482.61 489.00 476.87 488.06 486.48 822,900
Dec 12, 2023 479.26 486.21 475.35 483.53 481.97 1,178,700
Dec 11, 2023 478.36 480.51 468.51 476.10 474.56 1,423,100
Dec 8, 2023 480.12 480.12 472.39 477.97 476.43 1,099,200
Dec 7, 2023 479.58 479.58 474.68 476.96 475.42 803,800
Dec 6, 2023 482.06 483.25 476.88 478.30 476.76 596,900
Dec 5, 2023 1.48 Dividend
Dec 5, 2023 481.16 485.10 477.84 482.05 480.49 1,037,800
Dec 4, 2023 483.27 485.64 477.58 483.10 480.06 877,800
Dec 1, 2023 478.42 485.22 478.42 483.12 480.08 1,361,500
Nov 30, 2023 467.66 480.47 465.09 479.49 476.48 2,083,800
Nov 29, 2023 469.61 472.69 462.74 465.36 462.44 1,687,800
Nov 28, 2023 477.32 480.21 475.29 475.49 472.50 767,700
Nov 27, 2023 478.95 481.83 475.87 477.41 474.41 1,048,100
Nov 24, 2023 479.73 482.20 478.00 478.73 475.72 310,000
Nov 22, 2023 472.63 481.06 472.63 479.97 476.95 979,800
Nov 21, 2023 467.02 471.33 464.51 470.60 467.64 868,300
Nov 20, 2023 459.88 467.47 459.88 465.37 462.45 799,600
Nov 17, 2023 465.15 465.54 457.39 462.95 460.04 983,400
Nov 16, 2023 457.82 465.19 456.02 463.61 460.70 1,082,400
Nov 15, 2023 460.91 462.24 452.68 456.72 453.85 1,316,000
Nov 14, 2023 459.88 465.04 456.37 461.75 458.85 687,300
Nov 13, 2023 458.61 462.97 455.81 461.39 458.49 581,900
Nov 10, 2023 454.34 459.47 451.17 458.25 455.37 762,200
Nov 9, 2023 454.87 456.15 450.50 453.06 450.21 793,200
Nov 8, 2023 459.16 459.74 450.05 453.19 450.34 973,800
Nov 7, 2023 456.50 461.11 454.69 457.24 454.37 1,202,400
Nov 6, 2023 450.96 456.22 450.24 454.52 451.66 723,000
Nov 3, 2023 452.07 453.05 446.43 449.86 447.03 673,100
Nov 2, 2023 446.21 451.92 437.42 451.51 448.67 1,183,900
Nov 1, 2023 448.52 450.69 443.06 446.66 443.85 1,556,700
Oct 31, 2023 450.00 452.28 448.29 450.09 447.26 1,253,700
Oct 30, 2023 443.15 449.15 440.93 448.02 445.21 1,114,500
Oct 27, 2023 447.95 449.83 439.30 441.46 438.69 880,100
Oct 26, 2023 446.80 453.77 446.80 449.79 446.96 676,200
Oct 25, 2023 452.98 455.26 447.70 450.07 447.24 640,100
Oct 24, 2023 452.04 461.18 452.00 452.59 449.75 1,180,300
Oct 23, 2023 453.10 454.75 444.25 451.77 448.93 1,644,200
Oct 20, 2023 463.75 464.13 453.54 453.78 450.93 1,159,600
Oct 19, 2023 468.39 473.23 460.63 463.28 460.37 1,238,000
Oct 18, 2023 480.97 482.50 463.33 469.31 466.36 2,076,700
Oct 17, 2023 463.10 471.72 461.32 465.69 462.76 1,453,600
Oct 16, 2023 436.00 469.79 435.99 462.62 459.71 2,759,100
Oct 13, 2023 458.59 466.66 450.67 454.11 451.26 1,665,100
Oct 12, 2023 454.14 456.35 450.10 453.53 450.68 852,300
Oct 11, 2023 451.71 453.92 449.17 453.57 450.72 922,000
Oct 10, 2023 455.60 459.33 453.12 455.13 452.27 898,600
Oct 9, 2023 448.45 453.49 446.09 453.01 450.16 712,100
Oct 6, 2023 444.12 453.16 442.29 449.96 447.13 1,112,700
Oct 5, 2023 436.58 444.97 435.31 443.87 441.08 1,088,300
Oct 4, 2023 433.50 438.18 432.99 437.95 435.20 747,600
Oct 3, 2023 438.45 439.26 431.55 433.51 430.79 887,400
Oct 2, 2023 436.02 440.76 431.38 440.19 437.42 1,174,800
Sep 29, 2023 445.56 445.87 435.13 435.42 432.68 1,374,400
Sep 28, 2023 447.40 451.40 445.37 447.28 444.47 1,045,300
Sep 27, 2023 448.07 448.94 443.87 444.76 441.97 1,001,500
Sep 26, 2023 451.04 453.00 443.41 448.16 445.34 886,000
Sep 25, 2023 447.85 454.31 447.22 454.04 451.19 706,200
Sep 22, 2023 448.23 451.57 446.16 447.10 444.29 820,700
Sep 21, 2023 446.69 455.91 444.61 450.83 448.00 1,340,400
Sep 20, 2023 441.45 447.50 434.76 445.83 443.03 1,085,700
Sep 19, 2023 441.00 442.91 433.73 438.78 436.02 1,235,100
Sep 18, 2023 445.38 445.38 439.51 442.72 439.94 786,600
Sep 15, 2023 442.80 448.56 440.84 441.92 439.14 1,580,300
Sep 14, 2023 446.62 447.66 439.79 444.36 441.57 878,600
Sep 13, 2023 446.00 447.01 440.50 443.19 440.41 1,372,000
Sep 12, 2023 446.00 448.18 435.58 445.30 442.50 1,217,100
Sep 11, 2023 449.79 453.61 447.03 449.26 446.44 766,600
Sep 8, 2023 449.34 450.76 446.94 448.75 445.93 993,400
Sep 7, 2023 1.48 Dividend
Sep 7, 2023 447.34 452.91 445.28 450.33 447.50 980,800
Sep 6, 2023 450.15 453.61 445.30 446.00 441.73 1,149,900
Sep 5, 2023 444.52 451.18 444.27 450.15 445.84 1,053,800
Sep 1, 2023 445.83 448.04 439.54 442.38 438.14 1,319,600
Aug 31, 2023 460.93 460.93 441.21 442.01 437.78 2,054,900
Aug 30, 2023 459.33 463.23 457.64 459.57 455.17 875,700
Aug 29, 2023 455.00 457.99 452.77 457.81 453.42 698,400
Aug 28, 2023 453.21 455.92 452.36 454.41 450.06 628,500
Aug 25, 2023 458.17 458.48 449.09 452.52 448.18 935,600
Aug 24, 2023 459.70 463.17 454.82 456.00 451.63 827,900
Aug 23, 2023 463.51 465.10 457.12 459.84 455.43 671,100
Aug 22, 2023 463.62 467.46 462.68 463.30 458.86 734,200
Aug 21, 2023 461.84 467.02 460.82 466.27 461.80 729,300
Aug 18, 2023 458.85 464.86 458.85 462.78 458.35 619,000
Aug 17, 2023 459.52 465.00 457.54 459.38 454.98 1,065,500
Aug 16, 2023 468.63 471.31 464.97 465.15 460.69 682,300
Aug 15, 2023 469.71 471.66 466.47 467.82 463.34 648,000
Aug 14, 2023 472.15 476.54 469.29 471.40 466.88 864,200
Aug 11, 2023 468.63 475.46 467.01 474.06 469.52 1,030,800
Aug 10, 2023 461.92 470.45 461.26 466.11 461.64 665,300
Aug 9, 2023 462.82 464.92 459.14 460.33 455.92 711,000
Aug 8, 2023 464.99 467.00 456.49 462.67 458.24 938,900
Aug 7, 2023 465.24 472.00 464.63 470.82 466.31 621,100
Aug 4, 2023 470.41 471.46 461.97 463.18 458.74 663,600
Aug 3, 2023 469.29 470.78 463.89 468.01 463.53 1,309,700
Aug 2, 2023 474.73 477.58 470.28 471.72 467.20 963,700
Aug 1, 2023 472.58 474.30 466.24 467.98 463.50 835,900
Jul 31, 2023 467.11 472.96 465.25 471.63 467.11 857,500
Jul 28, 2023 470.10 473.47 463.24 467.04 462.57 947,100
Jul 27, 2023 470.94 474.88 469.03 470.69 466.18 900,200
Jul 26, 2023 475.97 479.99 467.35 469.59 465.09 1,291,900
Jul 25, 2023 472.94 478.49 472.21 475.85 471.29 990,300
Jul 24, 2023 471.97 475.31 469.42 471.16 466.65 1,372,100
Jul 21, 2023 478.29 480.07 474.90 475.93 471.37 2,300,200
Jul 20, 2023 469.20 478.28 467.07 475.76 471.20 1,942,900
Jul 19, 2023 474.00 480.96 462.87 463.21 458.77 2,649,400
Jul 18, 2023 441.26 449.98 438.20 443.69 439.44 1,897,600
Jul 17, 2023 435.47 438.59 434.65 437.17 432.98 1,351,100
Jul 14, 2023 435.19 443.61 435.00 438.73 434.53 2,512,900
Jul 13, 2023 416.26 421.23 414.79 417.63 413.63 1,904,600
Jul 12, 2023 427.00 428.92 412.00 414.13 410.16 3,284,400
Jul 11, 2023 431.79 437.15 430.26 434.92 430.75 1,206,400
Jul 10, 2023 429.96 435.45 429.31 432.42 428.28 1,349,900
Jul 7, 2023 435.60 441.50 428.73 429.40 425.29 1,496,800
Jul 6, 2023 442.21 442.81 437.37 439.30 435.09 1,421,000
Jul 5, 2023 443.84 447.06 440.95 443.03 438.79 1,659,400
Jul 3, 2023 442.54 447.35 439.18 444.48 440.22 754,200
Jun 30, 2023 438.37 446.64 436.01 444.29 440.03 1,463,700
Jun 29, 2023 437.08 440.86 435.58 440.10 435.88 1,380,500
Jun 28, 2023 440.69 442.64 436.28 437.11 432.92 1,369,700
Jun 27, 2023 447.29 448.54 441.41 444.52 440.26 1,372,600
Jun 26, 2023 449.96 452.09 445.80 448.77 444.47 667,300
Jun 23, 2023 448.37 453.57 447.25 450.40 446.08 1,906,500
Jun 22, 2023 446.88 451.25 444.00 449.87 445.56 1,146,800
Jun 21, 2023 437.92 451.36 437.43 445.03 440.77 1,383,900
Jun 20, 2023 437.80 440.68 431.71 437.93 433.73 2,582,300
Jun 16, 2023 453.04 454.00 440.30 443.21 438.96 2,487,200
Jun 15, 2023 439.63 456.38 437.87 451.73 447.40 1,753,200
Jun 14, 2023 439.99 444.66 428.87 436.33 432.15 3,353,500
Jun 13, 2023 471.94 475.83 466.63 468.63 464.14 1,566,600
Jun 12, 2023 470.17 475.34 466.08 472.88 468.35 829,400
Jun 9, 2023 467.27 477.25 464.38 470.17 465.67 740,700
Jun 8, 2023 1.48 Dividend
Jun 8, 2023 457.81 467.69 457.81 466.26 461.79 977,400
Jun 7, 2023 463.58 465.70 459.54 460.13 454.26 1,497,400
Jun 6, 2023 480.38 480.59 460.56 464.60 458.67 1,359,800
Jun 5, 2023 472.38 482.09 471.08 480.43 474.30 1,526,000
Jun 2, 2023 467.74 473.31 462.32 471.02 465.01 1,618,200
Jun 1, 2023 449.80 467.52 448.05 464.43 458.50 1,629,900
May 31, 2023 440.91 450.26 438.78 447.82 442.10 2,453,000
May 30, 2023 442.75 443.92 438.56 441.73 436.09 1,635,500
May 26, 2023 449.11 454.20 445.45 445.89 440.20 1,201,400
May 25, 2023 452.66 454.40 446.10 450.08 444.33 979,700
May 24, 2023 459.41 460.80 456.32 456.59 450.76 763,100
May 23, 2023 454.03 460.13 450.03 457.51 451.67 1,012,900
May 22, 2023 458.69 461.28 454.89 457.04 451.21 709,900
May 19, 2023 455.83 461.78 454.35 457.83 451.99 891,000
May 18, 2023 456.90 457.33 449.27 455.01 449.20 954,400
May 17, 2023 446.95 460.78 446.19 459.74 453.87 1,175,600
May 16, 2023 453.81 454.27 445.15 445.88 440.19 767,700
May 15, 2023 457.95 457.95 449.30 452.55 446.77 936,800
May 12, 2023 457.63 459.55 454.29 457.46 451.62 600,500
May 11, 2023 458.82 459.02 454.51 456.78 450.95 823,600
May 10, 2023 459.55 462.68 456.81 459.35 453.49 779,100
May 9, 2023 465.66 469.35 460.13 460.48 454.60 601,900
May 8, 2023 463.62 465.75 459.21 465.19 459.25 648,000
May 5, 2023 462.37 469.38 458.85 464.47 458.54 800,300
May 4, 2023 458.00 459.52 452.19 456.69 450.86 695,600
May 3, 2023 467.04 467.86 456.47 458.18 452.33 937,900
May 2, 2023 471.40 474.68 460.84 466.32 460.37 809,900
May 1, 2023 468.82 477.17 468.58 472.28 466.25 785,000
Apr 28, 2023 464.96 472.30 464.55 468.65 462.67 1,083,300
Apr 27, 2023 457.67 466.31 457.67 465.40 459.46 1,122,500

Related Tickers

CI The Cigna Group
354.47
-0.01%
 
CNC Centene Corporation
74.00
-2.22%
 
MOH Molina Healthcare, Inc.
342.23
-2.86%
 
HUM Humana Inc.
305.90
-1.77%
 
UNH UnitedHealth Group Incorporated
495.35
+0.30%
 
CVS CVS Health Corporation
67.18
-0.22%
 
OSCR Oscar Health, Inc.
17.56
-1.84%
 
ALHC Alignment Healthcare, Inc.
5.21
+0.97%
 
NEUE NeueHealth, Inc.
6.11
-3.54%
 
CLOV Clover Health Investments, Corp.
0.6800
+1.49%