Home

Elevance Health, Inc. Common Stock (ELV)

397.27
+1.77 (0.45%)
SummaryNewsPress ReleasesChartHistoricalFAQ
2024-12-04 - 2025-03-04
DateOpenHighLowCloseVolumeAdjusted Close
3/03/2025400.00403.42394.78395.501,525,956395.50
2/28/2025392.37397.31389.66396.881,554,612396.88
2/27/2025388.94399.43386.90392.871,327,070392.87
2/26/2025396.73399.10384.83386.132,208,973386.13
2/25/2025386.96403.16386.09401.932,174,409401.93
2/24/2025385.10388.37378.62385.261,299,263385.26
2/21/2025379.00389.66378.00385.101,737,087385.10
2/20/2025389.98396.22388.66390.501,324,898390.50
2/19/2025382.84392.00382.50391.711,123,884391.71
2/18/2025386.30387.78378.73382.481,588,931382.48
2/14/2025392.04395.09388.08389.251,202,283389.25
2/13/2025388.11392.37385.09391.601,227,293391.60
2/12/2025391.24397.10379.41385.661,443,622385.66
2/11/2025396.14398.36387.76391.221,229,502391.22
2/10/2025392.37396.48390.25396.14858,045396.14
2/07/2025391.13394.72389.61391.421,077,995391.42
2/06/2025400.31401.48388.91390.471,453,293390.47
2/05/2025399.99402.66395.76402.161,205,364402.16
2/04/2025400.17408.31398.32401.981,349,558401.98
2/03/2025396.05408.50396.00405.102,031,241405.10
1/31/2025398.31401.00395.32395.701,183,999395.70
1/30/2025399.38400.30393.25399.321,484,160399.32
1/29/2025404.40406.21399.71400.301,418,387400.30
1/28/2025410.18412.37401.83405.401,885,038405.40
1/27/2025405.13415.49404.26411.241,961,113411.24
1/24/2025397.16402.95394.83400.961,551,416400.96
1/23/2025404.72410.00389.31401.363,157,188401.36
1/22/2025382.48392.55379.79390.732,450,143390.73
1/21/2025388.80391.61386.93389.221,999,051389.22
1/17/2025387.02389.90383.83385.292,699,404385.29
1/16/2025377.40385.33375.13385.262,406,677385.26
1/15/2025392.38393.00380.37389.291,857,053389.29
1/14/2025391.15395.41388.79393.161,345,441393.16
1/13/2025385.02398.43381.16396.492,012,956396.49
1/10/2025381.24390.80379.01381.151,779,914381.15
1/08/2025379.08384.18376.52383.241,517,616383.24
1/07/2025381.13385.38378.98380.751,190,502380.75
1/06/2025373.36383.79373.01379.651,908,520379.65
1/03/2025366.77374.39366.22371.561,251,274371.56
1/02/2025372.37374.84364.62365.831,218,913365.83
12/31/2024368.800.00368.90368.900368.90
12/30/2024369.51369.62365.04368.801,303,770368.80
12/27/2024371.57374.10368.54371.07812,107371.07
12/26/2024372.03374.87370.01373.661,252,226373.66
12/24/2024368.45373.28367.73372.94468,228372.94
12/23/2024367.63371.43366.32370.891,458,402370.89
12/20/2024365.66372.00364.86365.963,445,622365.96
12/19/2024365.10370.90362.21367.331,778,863367.33
12/18/2024365.52374.39364.71366.262,236,278366.26
12/17/2024367.83374.00363.54366.302,964,397366.30
12/16/2024380.77384.82371.83373.302,663,037373.30
12/13/2024378.21387.70375.29381.411,921,093381.41
12/12/2024387.65390.27377.97378.391,729,989378.39
12/11/2024387.57389.84380.38385.562,163,944385.56
12/10/2024394.56398.24387.70389.862,201,308389.86
12/09/2024383.69397.79383.53395.662,433,030395.66
12/06/2024393.84394.38379.29382.142,731,182382.14
12/05/2024399.65400.14391.85392.981,693,457392.98