ELV - Elevance Health, Inc.
399.32
-0.045 -0.011%
Share volume: 1,481,169
Last Updated: Thu 30 Jan 2025 10:00:00 PM CET
HMO Medical Centers :
0.01%
PREVIOUS CLOSE
CHG
CHG%
$399.36
-0.98
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 01/30/2025 | $399.38 | $399.38 | $400.30 | $400.30 | $393.25 | $393.25 | $399.32 | $399.32 | 1,481,169 | $1,481,169.00 |
| 01/29/2025 | $404.40 | $404.40 | $406.22 | $406.22 | $399.71 | $399.71 | $400.30 | $400.30 | 1,418,473 | $1,418,473.00 |
| 01/28/2025 | $410.18 | $410.18 | $412.37 | $412.37 | $401.83 | $401.83 | $405.40 | $405.40 | 1,885,060 | $1,885,060.00 |
| 01/27/2025 | $405.13 | $405.13 | $415.49 | $415.49 | $404.26 | $404.26 | $411.24 | $411.24 | 1,961,226 | $1,961,226.00 |
| 01/24/2025 | $397.16 | $397.16 | $402.95 | $402.95 | $394.83 | $394.83 | $400.96 | $400.96 | 1,551,415 | $1,551,415.00 |
| 01/23/2025 | $404.72 | $404.72 | $410.00 | $410.00 | $389.31 | $389.31 | $401.36 | $401.36 | 3,157,688 | $3,157,688.00 |
| 01/22/2025 | $382.48 | $382.48 | $392.55 | $392.55 | $379.79 | $379.79 | $390.73 | $390.73 | 2,450,896 | $2,450,896.00 |
| 01/21/2025 | $388.80 | $388.80 | $391.61 | $391.61 | $386.93 | $386.93 | $389.22 | $389.22 | 1,999,119 | $1,999,119.00 |
| 01/17/2025 | $387.02 | $387.02 | $389.90 | $389.90 | $383.83 | $383.83 | $385.29 | $385.29 | 2,699,402 | $2,699,402.00 |