Singapore markets closed
Straits Times Index
3,297.55 -26.98 (-0.81%) Nikkei
38,814.56 +94.09 (+0.24%) Hang Seng
17,941.78 -170.85 (-0.94%) FTSE 100
8,146.86 -16.81 (-0.21%) Bitcoin USD
66,320.14 +241.02 (+0.36%) CMC Crypto 200
1,372.78 -45.10 (-3.18%)
Elevance Health, Inc. (ELV)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 Jun 2024 | 536.76 | 538.08 | 531.64 | 534.81 | 534.81 | 584,300 |
| 13 Jun 2024 | 529.78 | 549.99 | 521.78 | 538.75 | 538.75 | 1,458,300 |
| 12 Jun 2024 | 537.20 | 538.00 | 522.98 | 530.61 | 530.61 | 1,282,200 |
| 11 Jun 2024 | 535.55 | 537.75 | 533.51 | 536.93 | 536.93 | 597,500 |
| 10 Jun 2024 | 538.19 | 541.22 | 531.68 | 536.25 | 536.25 | 670,900 |
| 10 Jun 2024 | 1.63 Dividend | |||||
| 07 Jun 2024 | 542.28 | 545.90 | 538.63 | 538.94 | 537.31 | 742,400 |
| 06 Jun 2024 | 540.35 | 542.40 | 537.80 | 541.04 | 539.40 | 615,000 |
| 05 Jun 2024 | 544.94 | 544.94 | 532.79 | 540.01 | 538.38 | 650,800 |
| 04 Jun 2024 | 542.31 | 543.80 | 537.54 | 540.43 | 538.80 | 1,246,500 |
| 03 Jun 2024 | 533.97 | 544.18 | 533.33 | 542.72 | 541.08 | 1,238,200 |
| 31 May 2024 | 523.87 | 542.37 | 518.00 | 538.48 | 536.85 | 4,148,700 |
| 30 May 2024 | 505.03 | 511.37 | 500.51 | 507.34 | 505.81 | 1,016,100 |
| 29 May 2024 | 515.50 | 515.50 | 491.18 | 505.52 | 503.99 | 1,412,200 |
| 28 May 2024 | 520.00 | 520.86 | 513.72 | 519.19 | 517.62 | 1,522,000 |
| 24 May 2024 | 545.10 | 546.22 | 520.60 | 521.41 | 519.83 | 1,533,600 |
| 23 May 2024 | 545.58 | 547.36 | 542.60 | 543.94 | 542.29 | 532,700 |
| 22 May 2024 | 544.37 | 550.34 | 542.95 | 547.80 | 546.14 | 766,400 |
| 21 May 2024 | 542.71 | 546.50 | 540.76 | 545.61 | 543.96 | 606,400 |
| 20 May 2024 | 547.00 | 547.98 | 541.18 | 541.62 | 539.98 | 534,700 |
| 17 May 2024 | 546.46 | 547.99 | 541.41 | 547.71 | 546.05 | 897,600 |
| 16 May 2024 | 540.89 | 546.29 | 540.01 | 543.89 | 542.25 | 943,500 |
| 15 May 2024 | 534.85 | 541.33 | 534.85 | 539.99 | 538.36 | 693,300 |
| 14 May 2024 | 539.67 | 540.22 | 533.54 | 534.63 | 533.01 | 656,400 |
| 13 May 2024 | 538.63 | 540.05 | 535.35 | 538.77 | 537.14 | 1,090,500 |
| 10 May 2024 | 539.11 | 543.13 | 538.22 | 539.18 | 537.55 | 841,400 |
| 09 May 2024 | 533.65 | 539.38 | 533.65 | 538.58 | 536.95 | 456,600 |
| 08 May 2024 | 538.65 | 539.76 | 532.19 | 533.35 | 531.74 | 807,700 |
| 07 May 2024 | 532.40 | 536.89 | 532.27 | 536.17 | 534.55 | 692,900 |
| 06 May 2024 | 529.66 | 530.60 | 527.34 | 529.93 | 528.33 | 757,000 |
| 03 May 2024 | 525.28 | 528.33 | 518.90 | 526.96 | 525.37 | 819,400 |
| 02 May 2024 | 527.73 | 528.61 | 523.73 | 525.61 | 524.02 | 1,339,700 |
| 01 May 2024 | 524.77 | 527.87 | 519.74 | 524.84 | 523.25 | 977,600 |
| 30 Apr 2024 | 533.68 | 534.60 | 527.11 | 528.58 | 526.98 | 950,300 |
| 29 Apr 2024 | 539.08 | 540.64 | 532.75 | 533.98 | 532.36 | 640,500 |
| 26 Apr 2024 | 536.42 | 540.00 | 529.98 | 537.26 | 535.64 | 700,700 |
| 25 Apr 2024 | 534.96 | 542.07 | 534.96 | 539.68 | 538.05 | 1,067,000 |
| 24 Apr 2024 | 532.00 | 534.95 | 527.05 | 533.73 | 532.12 | 915,900 |
| 23 Apr 2024 | 534.55 | 538.65 | 530.19 | 532.92 | 531.31 | 811,700 |
| 22 Apr 2024 | 530.11 | 536.91 | 527.45 | 532.22 | 530.61 | 1,525,100 |
| 19 Apr 2024 | 532.69 | 536.05 | 525.90 | 531.42 | 529.81 | 1,791,400 |
| 18 Apr 2024 | 520.58 | 539.11 | 520.58 | 525.19 | 523.60 | 2,595,100 |
| 17 Apr 2024 | 509.02 | 513.64 | 506.49 | 508.97 | 507.43 | 1,401,400 |
| 16 Apr 2024 | 512.43 | 514.01 | 503.66 | 506.97 | 505.44 | 1,127,300 |
| 15 Apr 2024 | 505.38 | 505.90 | 498.49 | 500.09 | 498.58 | 1,031,800 |
| 12 Apr 2024 | 500.37 | 501.31 | 494.31 | 497.49 | 495.99 | 1,188,700 |
| 11 Apr 2024 | 508.77 | 508.77 | 499.51 | 501.96 | 500.44 | 880,200 |
| 10 Apr 2024 | 512.42 | 513.97 | 505.78 | 507.74 | 506.20 | 851,300 |
| 09 Apr 2024 | 509.79 | 514.50 | 507.00 | 514.40 | 512.84 | 940,600 |
| 08 Apr 2024 | 505.16 | 510.48 | 504.09 | 510.00 | 508.46 | 983,600 |
| 05 Apr 2024 | 498.65 | 508.33 | 497.41 | 507.35 | 505.82 | 1,005,900 |
| 04 Apr 2024 | 507.28 | 508.14 | 496.76 | 498.60 | 497.09 | 1,041,900 |
| 03 Apr 2024 | 499.09 | 506.34 | 498.97 | 506.00 | 504.47 | 1,085,200 |
| 02 Apr 2024 | 503.94 | 506.93 | 493.64 | 499.22 | 497.71 | 1,811,500 |
| 01 Apr 2024 | 516.45 | 518.00 | 514.64 | 516.00 | 514.44 | 647,700 |
| 28 Mar 2024 | 519.96 | 521.18 | 517.96 | 518.54 | 516.97 | 875,600 |
| 27 Mar 2024 | 520.00 | 521.18 | 517.41 | 519.96 | 518.39 | 685,900 |
| 26 Mar 2024 | 511.50 | 518.15 | 510.65 | 517.24 | 515.68 | 983,100 |
| 25 Mar 2024 | 514.61 | 515.83 | 509.82 | 510.36 | 508.82 | 572,200 |
| 22 Mar 2024 | 517.47 | 519.37 | 513.63 | 513.85 | 512.30 | 608,600 |
| 21 Mar 2024 | 513.33 | 515.85 | 512.27 | 514.67 | 513.11 | 649,800 |
| 20 Mar 2024 | 513.74 | 516.43 | 511.25 | 514.30 | 512.74 | 577,800 |
| 19 Mar 2024 | 513.81 | 516.00 | 511.31 | 515.83 | 514.27 | 659,600 |
| 18 Mar 2024 | 511.95 | 513.11 | 508.30 | 511.30 | 509.75 | 724,200 |
| 15 Mar 2024 | 500.36 | 513.50 | 500.36 | 513.08 | 511.53 | 1,444,900 |
| 14 Mar 2024 | 508.75 | 510.99 | 505.31 | 510.57 | 509.03 | 1,062,900 |
| 13 Mar 2024 | 508.39 | 512.76 | 506.49 | 509.49 | 507.95 | 924,600 |
| 12 Mar 2024 | 506.04 | 507.83 | 503.43 | 505.57 | 504.04 | 689,600 |
| 11 Mar 2024 | 502.19 | 508.69 | 499.85 | 506.79 | 505.26 | 940,700 |
| 08 Mar 2024 | 500.30 | 509.24 | 499.62 | 502.97 | 501.45 | 1,055,800 |
| 07 Mar 2024 | 506.09 | 508.02 | 501.25 | 501.58 | 500.06 | 1,120,200 |
| 07 Mar 2024 | 1.63 Dividend | |||||
| 06 Mar 2024 | 500.60 | 506.31 | 500.29 | 504.77 | 501.62 | 1,104,300 |
| 05 Mar 2024 | 503.35 | 503.47 | 496.70 | 498.35 | 495.24 | 829,000 |
| 04 Mar 2024 | 500.18 | 512.47 | 498.87 | 504.36 | 501.21 | 1,029,800 |
| 01 Mar 2024 | 499.62 | 500.48 | 492.06 | 499.11 | 495.99 | 1,443,900 |
| 29 Feb 2024 | 503.01 | 504.98 | 498.65 | 501.25 | 498.12 | 1,646,000 |
| 28 Feb 2024 | 503.20 | 507.85 | 499.59 | 503.11 | 499.97 | 1,083,200 |
| 27 Feb 2024 | 505.63 | 509.20 | 503.18 | 507.41 | 504.24 | 930,300 |
| 26 Feb 2024 | 515.24 | 516.61 | 506.20 | 506.55 | 503.39 | 831,000 |
| 23 Feb 2024 | 511.77 | 514.24 | 508.42 | 514.09 | 510.88 | 598,100 |
| 22 Feb 2024 | 514.47 | 514.47 | 506.33 | 512.17 | 508.97 | 815,900 |
| 21 Feb 2024 | 510.84 | 511.53 | 506.06 | 509.38 | 506.20 | 647,600 |
| 20 Feb 2024 | 512.63 | 515.35 | 508.29 | 508.91 | 505.73 | 611,200 |
| 16 Feb 2024 | 510.59 | 514.35 | 506.12 | 512.63 | 509.43 | 620,100 |
| 15 Feb 2024 | 507.19 | 511.21 | 506.27 | 508.83 | 505.65 | 690,600 |
| 14 Feb 2024 | 505.43 | 507.27 | 502.30 | 506.11 | 502.95 | 649,200 |
| 13 Feb 2024 | 504.56 | 513.23 | 503.51 | 505.31 | 502.15 | 1,064,800 |
| 12 Feb 2024 | 505.87 | 506.98 | 503.73 | 505.24 | 502.09 | 703,100 |
| 09 Feb 2024 | 500.95 | 506.82 | 500.18 | 506.08 | 502.92 | 800,900 |
| 08 Feb 2024 | 500.35 | 504.08 | 499.99 | 502.15 | 499.01 | 913,300 |
| 07 Feb 2024 | 497.63 | 502.14 | 495.90 | 497.79 | 494.68 | 852,600 |
| 06 Feb 2024 | 490.33 | 495.79 | 486.47 | 493.83 | 490.75 | 773,600 |
| 05 Feb 2024 | 495.84 | 498.23 | 488.58 | 490.33 | 487.27 | 916,900 |
| 02 Feb 2024 | 495.98 | 497.53 | 490.58 | 495.12 | 492.03 | 1,005,200 |
| 01 Feb 2024 | 490.79 | 496.99 | 488.40 | 495.43 | 492.34 | 997,300 |
| 31 Jan 2024 | 494.62 | 497.30 | 492.57 | 493.44 | 490.36 | 1,018,600 |
| 30 Jan 2024 | 489.75 | 492.83 | 486.69 | 492.35 | 489.28 | 1,016,200 |
| 29 Jan 2024 | 483.79 | 487.29 | 480.93 | 486.53 | 483.49 | 1,256,000 |
| 26 Jan 2024 | 480.94 | 485.69 | 479.77 | 483.80 | 480.78 | 1,272,400 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.