Elevance Health, Inc. (ELV)
NYSE: ELV · Real-Time Price · USD
397.48
+3.28 (0.83%)
Nov 20, 2024, 4:00 PM EST - Market closed
Elevance Health Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 396.14 | 400.03 | 391.02 | 397.48 | 397.48 | 0.83% | 2,389,028 |
| Nov 19, 2024 | 397.17 | 400.00 | 391.83 | 394.20 | 394.20 | -1.62% | 2,000,403 |
| Nov 18, 2024 | 400.00 | 403.68 | 397.92 | 400.70 | 400.70 | - | 1,465,888 |
| Nov 15, 2024 | 405.00 | 408.70 | 398.43 | 400.69 | 400.69 | -1.56% | 2,616,673 |
| Nov 14, 2024 | 411.56 | 414.36 | 405.15 | 407.04 | 407.04 | -0.94% | 1,784,776 |
| Nov 13, 2024 | 412.80 | 415.74 | 410.19 | 410.89 | 410.89 | -0.49% | 1,448,107 |
| Nov 12, 2024 | 424.13 | 425.26 | 410.32 | 412.92 | 412.92 | -2.93% | 2,029,462 |
| Nov 11, 2024 | 423.98 | 431.05 | 423.43 | 425.39 | 425.39 | 0.66% | 1,620,619 |
| Nov 8, 2024 | 430.13 | 431.13 | 421.61 | 422.62 | 422.62 | -1.57% | 1,569,730 |
| Nov 7, 2024 | 430.81 | 433.38 | 425.12 | 429.34 | 429.34 | 0.10% | 2,263,932 |
| Nov 6, 2024 | 412.88 | 432.48 | 408.07 | 428.93 | 428.93 | 2.67% | 3,173,022 |
| Nov 5, 2024 | 416.74 | 421.93 | 415.00 | 417.77 | 417.77 | -0.02% | 2,185,290 |
| Nov 4, 2024 | 415.00 | 419.61 | 413.62 | 417.86 | 417.86 | 0.93% | 1,931,028 |
| Nov 1, 2024 | 409.01 | 416.62 | 408.46 | 414.01 | 414.01 | 2.03% | 2,410,171 |
| Oct 31, 2024 | 410.54 | 413.00 | 405.62 | 405.76 | 405.76 | -1.22% | 1,879,228 |
| Oct 30, 2024 | 410.62 | 415.10 | 409.42 | 410.76 | 410.76 | 0.05% | 1,930,436 |
| Oct 29, 2024 | 417.41 | 417.82 | 410.57 | 410.57 | 410.57 | -1.60% | 1,650,387 |
| Oct 28, 2024 | 426.77 | 427.96 | 417.05 | 417.26 | 417.26 | -1.88% | 1,518,589 |
| Oct 25, 2024 | 423.00 | 433.85 | 423.00 | 425.27 | 425.27 | 1.49% | 2,089,681 |
| Oct 24, 2024 | 418.92 | 428.88 | 418.60 | 419.04 | 419.04 | 0.84% | 2,352,432 |
| Oct 23, 2024 | 415.60 | 420.59 | 412.41 | 415.54 | 415.54 | -1.02% | 1,835,673 |
| Oct 22, 2024 | 415.07 | 422.28 | 413.16 | 419.84 | 419.84 | -0.57% | 2,234,440 |
| Oct 21, 2024 | 428.21 | 435.61 | 420.76 | 422.26 | 422.26 | -1.98% | 2,212,458 |
| Oct 18, 2024 | 436.44 | 442.99 | 426.21 | 430.77 | 430.77 | -3.06% | 3,318,980 |
| Oct 17, 2024 | 404.91 | 447.24 | 397.98 | 444.35 | 444.35 | -10.59% | 8,286,971 |
| Oct 16, 2024 | 484.00 | 497.34 | 484.00 | 496.96 | 496.96 | 2.71% | 1,828,740 |
| Oct 15, 2024 | 486.05 | 493.00 | 482.71 | 483.87 | 483.87 | -4.94% | 2,236,088 |
| Oct 14, 2024 | 501.99 | 510.24 | 500.14 | 509.02 | 509.02 | 1.42% | 1,184,361 |
| Oct 11, 2024 | 493.97 | 505.54 | 493.46 | 501.88 | 501.88 | 1.97% | 1,026,722 |
| Oct 10, 2024 | 494.78 | 498.14 | 491.37 | 492.18 | 492.18 | -0.27% | 1,088,984 |
| Oct 9, 2024 | 490.87 | 494.04 | 488.62 | 493.51 | 493.51 | 0.83% | 705,935 |
| Oct 8, 2024 | 495.45 | 498.59 | 486.32 | 489.47 | 489.47 | -0.52% | 924,293 |
| Oct 7, 2024 | 492.04 | 493.58 | 486.69 | 492.02 | 492.02 | -0.01% | 1,783,977 |
| Oct 4, 2024 | 499.77 | 501.46 | 490.16 | 492.07 | 492.07 | -1.24% | 1,473,893 |
| Oct 3, 2024 | 505.05 | 505.75 | 496.18 | 498.25 | 498.25 | -1.37% | 1,086,940 |
| Oct 2, 2024 | 499.10 | 505.57 | 492.01 | 505.16 | 505.16 | -1.19% | 2,142,084 |
| Oct 1, 2024 | 522.70 | 524.68 | 510.80 | 511.26 | 511.26 | -1.68% | 1,233,894 |
| Sep 30, 2024 | 523.53 | 523.56 | 515.89 | 520.00 | 520.00 | -0.75% | 1,318,938 |
| Sep 27, 2024 | 522.33 | 528.52 | 521.53 | 523.95 | 523.95 | 0.71% | 776,019 |
| Sep 26, 2024 | 521.04 | 523.90 | 517.17 | 520.28 | 520.28 | -0.04% | 726,237 |
| Sep 25, 2024 | 529.50 | 534.35 | 520.18 | 520.49 | 520.49 | -1.30% | 1,157,817 |
| Sep 24, 2024 | 532.53 | 534.74 | 527.07 | 527.35 | 527.35 | -1.23% | 1,057,075 |
| Sep 23, 2024 | 540.54 | 542.22 | 533.40 | 533.90 | 533.90 | -1.10% | 964,677 |
| Sep 20, 2024 | 536.97 | 540.29 | 536.03 | 539.86 | 539.86 | 0.35% | 1,677,134 |
| Sep 19, 2024 | 541.31 | 544.54 | 535.51 | 538.00 | 538.00 | -0.27% | 721,157 |
| Sep 18, 2024 | 544.08 | 544.60 | 538.14 | 539.46 | 539.46 | -0.75% | 850,986 |
| Sep 17, 2024 | 554.03 | 554.03 | 540.37 | 543.51 | 543.51 | -1.80% | 792,240 |
| Sep 16, 2024 | 554.12 | 559.95 | 552.55 | 553.50 | 553.50 | 0.48% | 709,212 |
| Sep 13, 2024 | 547.13 | 552.94 | 543.80 | 550.84 | 550.84 | 0.91% | 471,348 |
| Sep 12, 2024 | 543.94 | 546.81 | 538.17 | 545.85 | 545.85 | 0.45% | 731,459 |
| Sep 11, 2024 | 542.00 | 544.29 | 533.37 | 543.39 | 543.39 | -0.14% | 788,646 |
| Sep 10, 2024 | 543.42 | 545.62 | 537.59 | 544.15 | 544.15 | 0.09% | 881,192 |
| Sep 9, 2024 | 545.41 | 547.98 | 540.80 | 543.66 | 542.04 | 0.32% | 721,762 |
| Sep 6, 2024 | 548.15 | 550.96 | 541.72 | 541.91 | 540.29 | -0.46% | 1,059,242 |
| Sep 5, 2024 | 548.09 | 548.09 | 535.76 | 544.40 | 542.77 | -0.53% | 877,381 |
| Sep 4, 2024 | 561.82 | 562.12 | 536.33 | 547.31 | 545.68 | -2.66% | 1,406,224 |
| Sep 3, 2024 | 556.17 | 567.26 | 556.17 | 562.29 | 560.61 | 0.97% | 902,031 |
| Aug 30, 2024 | 551.54 | 557.60 | 549.80 | 556.89 | 555.23 | 0.87% | 1,226,379 |
| Aug 29, 2024 | 552.60 | 554.90 | 545.94 | 552.09 | 550.44 | 0.18% | 456,086 |
| Aug 28, 2024 | 549.23 | 555.00 | 546.28 | 551.09 | 549.44 | 0.49% | 464,762 |
| Aug 27, 2024 | 548.30 | 550.10 | 544.33 | 548.43 | 546.79 | 0.70% | 459,139 |
| Aug 26, 2024 | 546.94 | 550.51 | 544.16 | 544.63 | 543.00 | -0.24% | 358,446 |
| Aug 23, 2024 | 545.00 | 549.74 | 543.00 | 545.96 | 544.33 | 0.49% | 429,057 |
| Aug 22, 2024 | 543.00 | 545.19 | 538.02 | 543.32 | 541.70 | 0.18% | 549,405 |
| Aug 21, 2024 | 543.45 | 545.47 | 541.30 | 542.34 | 540.72 | -0.13% | 558,686 |
| Aug 20, 2024 | 544.30 | 546.80 | 541.50 | 543.04 | 541.42 | -0.06% | 510,367 |
| Aug 19, 2024 | 544.13 | 546.63 | 542.16 | 543.39 | 541.77 | -0.06% | 880,181 |
| Aug 16, 2024 | 541.97 | 546.33 | 538.13 | 543.70 | 542.08 | 0.37% | 910,167 |
| Aug 15, 2024 | 540.27 | 542.51 | 537.71 | 541.72 | 540.10 | 0.46% | 857,581 |
| Aug 14, 2024 | 531.25 | 539.71 | 531.25 | 539.22 | 537.61 | 1.42% | 805,026 |
| Aug 13, 2024 | 527.19 | 532.20 | 526.55 | 531.65 | 530.06 | 1.10% | 448,687 |
| Aug 12, 2024 | 531.61 | 531.61 | 525.32 | 525.85 | 524.28 | -1.17% | 605,533 |
| Aug 9, 2024 | 524.99 | 532.97 | 522.76 | 532.07 | 530.48 | 1.05% | 664,153 |
| Aug 8, 2024 | 519.09 | 530.13 | 518.53 | 526.52 | 524.95 | 1.03% | 611,302 |
| Aug 7, 2024 | 521.90 | 530.03 | 519.67 | 521.14 | 519.58 | -0.49% | 731,491 |
| Aug 6, 2024 | 523.44 | 531.12 | 520.94 | 523.68 | 522.12 | 0.04% | 848,609 |
| Aug 5, 2024 | 531.52 | 533.86 | 519.29 | 523.49 | 521.93 | -2.18% | 1,006,430 |
| Aug 2, 2024 | 533.94 | 537.22 | 528.41 | 535.17 | 533.57 | 0.55% | 874,644 |
| Aug 1, 2024 | 533.75 | 538.72 | 517.01 | 532.23 | 530.64 | 0.04% | 1,053,160 |
| Jul 31, 2024 | 532.78 | 536.50 | 528.86 | 532.03 | 530.44 | -0.79% | 1,128,515 |
| Jul 30, 2024 | 530.08 | 542.01 | 530.08 | 536.26 | 534.66 | 1.21% | 1,028,360 |
| Jul 29, 2024 | 527.12 | 531.83 | 520.07 | 529.86 | 528.28 | 0.45% | 1,055,390 |
| Jul 26, 2024 | 515.93 | 534.22 | 515.79 | 527.50 | 525.93 | 2.62% | 1,434,091 |
| Jul 25, 2024 | 517.01 | 525.77 | 511.05 | 514.03 | 512.50 | 0.37% | 943,682 |
| Jul 24, 2024 | 504.89 | 514.37 | 503.06 | 512.12 | 510.59 | 1.93% | 1,444,507 |
| Jul 23, 2024 | 504.02 | 507.40 | 501.04 | 502.42 | 500.92 | -0.29% | 956,408 |
| Jul 22, 2024 | 500.38 | 505.43 | 497.97 | 503.89 | 502.39 | 0.75% | 921,565 |
| Jul 19, 2024 | 508.17 | 509.50 | 499.70 | 500.12 | 498.63 | -0.91% | 1,290,483 |
| Jul 18, 2024 | 507.38 | 513.74 | 494.17 | 504.72 | 503.21 | -3.11% | 3,225,667 |
| Jul 17, 2024 | 526.00 | 530.54 | 509.00 | 520.93 | 519.37 | -5.82% | 4,192,974 |
| Jul 16, 2024 | 543.85 | 555.36 | 536.07 | 553.14 | 551.49 | 4.24% | 1,888,108 |
| Jul 15, 2024 | 542.43 | 542.46 | 530.03 | 530.66 | 529.08 | -0.91% | 1,486,717 |
| Jul 12, 2024 | 536.65 | 537.44 | 530.45 | 535.54 | 533.94 | 0.32% | 960,036 |
| Jul 11, 2024 | 531.49 | 534.81 | 529.28 | 533.82 | 532.23 | -0.14% | 896,898 |
| Jul 10, 2024 | 528.63 | 534.70 | 527.46 | 534.59 | 532.99 | 1.01% | 632,744 |
| Jul 9, 2024 | 527.20 | 531.62 | 522.84 | 529.24 | 527.66 | 0.51% | 644,601 |
| Jul 8, 2024 | 530.81 | 532.32 | 526.07 | 526.55 | 524.98 | -0.71% | 658,859 |
| Jul 5, 2024 | 530.31 | 531.04 | 522.83 | 530.31 | 528.73 | -0.02% | 785,335 |
| Jul 3, 2024 | 539.87 | 539.87 | 524.97 | 530.39 | 528.81 | -1.03% | 656,207 |
| Jul 2, 2024 | 534.40 | 538.40 | 530.90 | 535.92 | 534.32 | 0.26% | 1,035,386 |