Elevance Health, Inc. (ELV)
NYSE: ELV · Real-Time Price · USD
365.96
-0.52 (-0.14%)
Dec 20, 2024, 4:00 PM EST - Market closed
Elevance Health Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 365.66 | 372.00 | 364.86 | 365.96 | 365.96 | -0.14% | 3,401,547 |
| Dec 19, 2024 | 365.10 | 370.90 | 362.21 | 366.48 | 366.48 | 0.06% | 2,362,573 |
| Dec 18, 2024 | 365.52 | 374.39 | 364.71 | 366.26 | 366.26 | -0.01% | 2,237,100 |
| Dec 17, 2024 | 367.83 | 374.00 | 363.54 | 366.30 | 366.30 | -1.88% | 2,964,507 |
| Dec 16, 2024 | 380.77 | 384.82 | 371.84 | 373.30 | 373.30 | -2.13% | 2,636,313 |
| Dec 13, 2024 | 378.21 | 387.70 | 375.29 | 381.41 | 381.41 | 0.80% | 1,921,100 |
| Dec 12, 2024 | 387.65 | 390.27 | 377.97 | 378.39 | 378.39 | -1.86% | 1,730,151 |
| Dec 11, 2024 | 387.57 | 389.84 | 380.38 | 385.56 | 385.56 | -1.10% | 2,163,970 |
| Dec 10, 2024 | 394.56 | 398.24 | 387.70 | 389.86 | 389.86 | -1.47% | 2,201,323 |
| Dec 9, 2024 | 383.69 | 397.79 | 383.53 | 395.66 | 395.66 | 3.54% | 2,433,240 |
| Dec 6, 2024 | 393.84 | 394.39 | 379.29 | 382.14 | 382.14 | -2.76% | 2,731,180 |
| Dec 5, 2024 | 399.65 | 400.14 | 391.85 | 392.98 | 392.98 | -1.78% | 1,693,890 |
| Dec 4, 2024 | 407.53 | 410.00 | 397.60 | 400.11 | 398.48 | -1.95% | 1,903,592 |
| Dec 3, 2024 | 411.49 | 412.34 | 406.78 | 408.07 | 406.41 | -0.57% | 1,692,129 |
| Dec 2, 2024 | 408.79 | 412.21 | 404.06 | 410.39 | 408.72 | 0.84% | 2,030,500 |
| Nov 29, 2024 | 401.01 | 409.75 | 400.44 | 406.96 | 405.30 | 1.05% | 1,580,944 |
| Nov 27, 2024 | 401.47 | 407.73 | 401.46 | 402.75 | 401.11 | 0.20% | 1,179,428 |
| Nov 26, 2024 | 408.76 | 408.76 | 398.02 | 401.96 | 400.32 | -1.38% | 1,611,238 |
| Nov 25, 2024 | 404.47 | 409.77 | 403.52 | 407.60 | 405.94 | 1.25% | 2,468,028 |
| Nov 22, 2024 | 403.15 | 406.73 | 400.34 | 402.55 | 400.91 | -0.26% | 1,180,200 |
| Nov 21, 2024 | 398.94 | 403.83 | 397.74 | 403.60 | 401.96 | 1.54% | 1,380,830 |
| Nov 20, 2024 | 396.14 | 400.03 | 391.02 | 397.48 | 395.86 | 0.83% | 2,389,826 |
| Nov 19, 2024 | 397.17 | 400.00 | 391.83 | 394.20 | 392.59 | -1.62% | 2,000,403 |
| Nov 18, 2024 | 400.00 | 403.68 | 397.92 | 400.70 | 399.07 | - | 1,465,888 |
| Nov 15, 2024 | 405.00 | 408.70 | 398.43 | 400.69 | 399.06 | -1.56% | 2,616,673 |
| Nov 14, 2024 | 411.56 | 414.36 | 405.15 | 407.04 | 405.38 | -0.94% | 1,784,776 |
| Nov 13, 2024 | 412.80 | 415.74 | 410.19 | 410.89 | 409.22 | -0.49% | 1,448,107 |
| Nov 12, 2024 | 424.13 | 425.26 | 410.32 | 412.92 | 411.24 | -2.93% | 2,029,462 |
| Nov 11, 2024 | 423.98 | 431.05 | 423.43 | 425.39 | 423.66 | 0.66% | 1,620,619 |
| Nov 8, 2024 | 430.13 | 431.13 | 421.61 | 422.62 | 420.90 | -1.57% | 1,569,730 |
| Nov 7, 2024 | 430.81 | 433.38 | 425.12 | 429.34 | 427.59 | 0.10% | 2,263,932 |
| Nov 6, 2024 | 412.88 | 432.48 | 408.07 | 428.93 | 427.18 | 2.67% | 3,173,022 |
| Nov 5, 2024 | 416.74 | 421.93 | 415.00 | 417.77 | 416.07 | -0.02% | 2,185,290 |
| Nov 4, 2024 | 415.00 | 419.61 | 413.62 | 417.86 | 416.16 | 0.93% | 1,931,028 |
| Nov 1, 2024 | 409.01 | 416.62 | 408.46 | 414.01 | 412.32 | 2.03% | 2,410,171 |
| Oct 31, 2024 | 410.54 | 413.00 | 405.62 | 405.76 | 404.11 | -1.22% | 1,879,228 |
| Oct 30, 2024 | 410.62 | 415.10 | 409.42 | 410.76 | 409.09 | 0.05% | 1,930,436 |
| Oct 29, 2024 | 417.41 | 417.82 | 410.57 | 410.57 | 408.90 | -1.60% | 1,650,387 |
| Oct 28, 2024 | 426.77 | 427.96 | 417.05 | 417.26 | 415.56 | -1.88% | 1,518,589 |
| Oct 25, 2024 | 423.00 | 433.85 | 423.00 | 425.27 | 423.54 | 1.49% | 2,089,681 |
| Oct 24, 2024 | 418.92 | 428.88 | 418.60 | 419.04 | 417.33 | 0.84% | 2,352,432 |
| Oct 23, 2024 | 415.60 | 420.59 | 412.41 | 415.54 | 413.85 | -1.02% | 1,835,673 |
| Oct 22, 2024 | 415.07 | 422.28 | 413.16 | 419.84 | 418.13 | -0.57% | 2,234,440 |
| Oct 21, 2024 | 428.21 | 435.61 | 420.76 | 422.26 | 420.54 | -1.98% | 2,212,458 |
| Oct 18, 2024 | 436.44 | 442.99 | 426.21 | 430.77 | 429.02 | -3.06% | 3,318,980 |
| Oct 17, 2024 | 404.91 | 447.24 | 397.98 | 444.35 | 442.54 | -10.59% | 8,287,000 |
| Oct 16, 2024 | 484.00 | 497.34 | 484.00 | 496.96 | 494.94 | 2.71% | 1,828,740 |
| Oct 15, 2024 | 486.05 | 493.00 | 482.71 | 483.87 | 481.90 | -4.94% | 2,236,100 |
| Oct 14, 2024 | 501.99 | 510.24 | 500.14 | 509.02 | 506.95 | 1.42% | 1,184,400 |
| Oct 11, 2024 | 493.97 | 505.54 | 493.46 | 501.88 | 499.84 | 1.97% | 1,026,722 |
| Oct 10, 2024 | 494.78 | 498.14 | 491.37 | 492.18 | 490.17 | -0.27% | 1,088,984 |
| Oct 9, 2024 | 490.87 | 494.04 | 488.62 | 493.51 | 491.50 | 0.83% | 705,935 |
| Oct 8, 2024 | 495.45 | 498.59 | 486.32 | 489.47 | 487.48 | -0.52% | 924,300 |
| Oct 7, 2024 | 492.04 | 493.58 | 486.69 | 492.02 | 490.02 | -0.01% | 1,783,977 |
| Oct 4, 2024 | 499.77 | 501.46 | 490.16 | 492.07 | 490.07 | -1.24% | 1,473,893 |
| Oct 3, 2024 | 505.05 | 505.75 | 496.18 | 498.25 | 496.22 | -1.37% | 1,086,940 |
| Oct 2, 2024 | 499.10 | 505.57 | 492.01 | 505.16 | 503.10 | -1.19% | 2,142,100 |
| Oct 1, 2024 | 522.70 | 524.68 | 510.80 | 511.26 | 509.18 | -1.68% | 1,233,900 |
| Sep 30, 2024 | 523.53 | 523.55 | 515.89 | 520.00 | 517.88 | -0.75% | 1,318,938 |
| Sep 27, 2024 | 522.33 | 528.52 | 521.53 | 523.95 | 521.82 | 0.71% | 776,019 |
| Sep 26, 2024 | 521.04 | 523.90 | 517.17 | 520.28 | 518.16 | -0.04% | 726,237 |
| Sep 25, 2024 | 529.50 | 534.35 | 520.18 | 520.49 | 518.37 | -1.30% | 1,157,817 |
| Sep 24, 2024 | 532.53 | 534.74 | 527.07 | 527.35 | 525.20 | -1.23% | 1,057,100 |
| Sep 23, 2024 | 540.54 | 542.22 | 533.40 | 533.90 | 531.72 | -1.10% | 964,700 |
| Sep 20, 2024 | 536.97 | 540.29 | 536.03 | 539.86 | 537.66 | 0.35% | 1,677,134 |
| Sep 19, 2024 | 541.31 | 544.54 | 535.51 | 538.00 | 535.81 | -0.27% | 721,200 |
| Sep 18, 2024 | 544.08 | 544.60 | 538.14 | 539.46 | 537.26 | -0.75% | 851,000 |
| Sep 17, 2024 | 554.03 | 554.03 | 540.37 | 543.51 | 541.30 | -1.80% | 792,240 |
| Sep 16, 2024 | 554.12 | 559.95 | 552.55 | 553.50 | 551.25 | 0.48% | 709,212 |
| Sep 13, 2024 | 547.13 | 552.94 | 543.80 | 550.84 | 548.60 | 0.91% | 471,348 |
| Sep 12, 2024 | 543.94 | 546.81 | 538.17 | 545.85 | 543.63 | 0.45% | 731,500 |
| Sep 11, 2024 | 542.00 | 544.29 | 533.37 | 543.39 | 541.18 | -0.14% | 788,646 |
| Sep 10, 2024 | 543.42 | 545.62 | 537.59 | 544.15 | 541.93 | 0.09% | 881,200 |
| Sep 9, 2024 | 545.41 | 547.98 | 540.80 | 543.66 | 539.82 | 0.32% | 721,800 |
| Sep 6, 2024 | 548.15 | 550.96 | 541.72 | 541.91 | 538.08 | -0.46% | 1,059,242 |
| Sep 5, 2024 | 548.09 | 548.09 | 535.76 | 544.40 | 540.56 | -0.53% | 877,400 |
| Sep 4, 2024 | 561.82 | 562.12 | 536.33 | 547.31 | 543.45 | -2.66% | 1,489,253 |
| Sep 3, 2024 | 556.17 | 567.26 | 556.17 | 562.29 | 558.32 | 0.97% | 902,031 |
| Aug 30, 2024 | 551.54 | 557.60 | 549.80 | 556.89 | 552.96 | 0.87% | 1,226,400 |
| Aug 29, 2024 | 552.60 | 554.90 | 545.94 | 552.09 | 548.19 | 0.18% | 456,100 |
| Aug 28, 2024 | 549.23 | 555.00 | 546.28 | 551.09 | 547.20 | 0.49% | 464,800 |
| Aug 27, 2024 | 548.30 | 550.10 | 544.33 | 548.43 | 544.56 | 0.70% | 459,139 |
| Aug 26, 2024 | 546.94 | 550.51 | 544.16 | 544.63 | 540.78 | -0.24% | 358,446 |
| Aug 23, 2024 | 545.00 | 549.74 | 543.00 | 545.96 | 542.11 | 0.49% | 429,100 |
| Aug 22, 2024 | 543.00 | 545.19 | 538.02 | 543.32 | 539.48 | 0.18% | 549,405 |
| Aug 21, 2024 | 543.45 | 545.47 | 541.30 | 542.34 | 538.51 | -0.13% | 558,700 |
| Aug 20, 2024 | 544.30 | 546.80 | 541.50 | 543.04 | 539.21 | -0.06% | 510,400 |
| Aug 19, 2024 | 544.13 | 546.63 | 542.16 | 543.39 | 539.55 | -0.06% | 880,200 |
| Aug 16, 2024 | 541.97 | 546.33 | 538.13 | 543.70 | 539.86 | 0.37% | 910,200 |
| Aug 15, 2024 | 540.27 | 542.51 | 537.71 | 541.72 | 537.90 | 0.46% | 857,600 |
| Aug 14, 2024 | 531.25 | 539.71 | 531.25 | 539.22 | 535.41 | 1.42% | 805,026 |
| Aug 13, 2024 | 527.19 | 532.20 | 526.54 | 531.65 | 527.90 | 1.10% | 448,700 |
| Aug 12, 2024 | 531.61 | 531.61 | 525.32 | 525.85 | 522.14 | -1.17% | 605,533 |
| Aug 9, 2024 | 524.99 | 532.97 | 522.76 | 532.07 | 528.31 | 1.05% | 664,153 |
| Aug 8, 2024 | 519.09 | 530.13 | 518.53 | 526.52 | 522.80 | 1.03% | 611,302 |
| Aug 7, 2024 | 521.90 | 530.03 | 519.67 | 521.14 | 517.46 | -0.49% | 731,500 |
| Aug 6, 2024 | 523.44 | 531.12 | 520.94 | 523.68 | 519.98 | 0.04% | 848,609 |
| Aug 5, 2024 | 531.52 | 533.86 | 519.29 | 523.49 | 519.79 | -2.18% | 1,006,430 |
| Aug 2, 2024 | 533.94 | 537.22 | 528.41 | 535.17 | 531.39 | 0.55% | 874,644 |
| Aug 1, 2024 | 533.75 | 538.72 | 517.01 | 532.23 | 528.47 | 0.04% | 1,053,200 |