Elevance Health

ELV
🏛️ usa →
323.09
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 512.95 514.06 508.46 512.97 0.5M
2022-12-29 515.58 515.58 511.29 512.88 0.3M
2022-12-28 516.92 521.86 511.45 512.68 0.6M
2022-12-27 516.80 520.00 513.57 514.21 0.6M
2022-12-23 510.00 514.93 506.26 514.29 0.7M
2022-12-22 511.96 514.10 504.83 510.06 0.7M
2022-12-21 507.97 511.28 495.26 510.84 0.7M
2022-12-20 505.14 506.12 499.83 504.65 0.7M
2022-12-19 501.72 507.53 499.16 502.89 0.8M
2022-12-16 504.46 506.56 491.50 502.05 2.9M
2022-12-15 516.14 516.17 505.90 508.98 1.3M
2022-12-14 521.16 523.11 514.74 520.15 0.9M
2022-12-13 539.98 544.01 517.82 519.32 1.1M
2022-12-12 526.79 534.50 525.52 534.18 0.8M
2022-12-09 529.11 532.08 524.00 524.92 0.9M
2022-12-08 531.86 533.71 528.05 529.12 0.6M
2022-12-07 528.60 534.82 528.21 529.90 1.6M
2022-12-06 523.45 530.26 523.34 528.40 1.4M
2022-12-05 517.25 525.59 517.05 522.34 0.7M
2022-12-02 522.28 527.74 521.77 523.60 0.6M
2022-12-01 535.47 537.08 524.12 525.25 0.9M
2022-11-30 516.83 533.23 514.26 532.92 2.6M
2022-11-29 513.86 517.55 511.10 515.36 0.9M
2022-11-28 510.97 516.58 510.67 512.78 0.7M
2022-11-25 509.67 514.73 508.36 513.86 0.5M
2022-11-23 506.22 511.83 506.06 507.16 0.7M
2022-11-22 504.30 508.67 504.26 505.06 1.0M
2022-11-21 494.79 502.67 494.03 499.91 1.5M
2022-11-18 483.49 497.24 481.19 495.32 1.6M
2022-11-17 474.56 485.63 474.25 477.01 1.9M
2022-11-16 481.60 488.58 474.50 476.14 1.9M
2022-11-15 493.58 494.35 477.92 479.01 1.9M
2022-11-14 494.82 499.51 490.31 490.80 1.3M
2022-11-11 518.93 519.45 480.65 491.36 2.4M
2022-11-10 530.56 533.00 509.88 521.88 1.0M
2022-11-09 527.38 532.11 519.48 520.00 0.9M
2022-11-08 532.32 537.37 524.57 530.31 1.3M
2022-11-07 517.57 531.23 517.48 528.46 1.0M
2022-11-04 532.66 536.96 519.61 526.66 1.1M
2022-11-03 536.57 540.27 532.06 533.86 0.7M
2022-11-02 542.34 547.74 537.86 538.12 1.1M
2022-11-01 545.00 548.05 538.16 544.53 0.9M
2022-10-31 539.53 549.52 538.90 546.77 1.1M
2022-10-28 536.17 545.18 529.68 543.65 0.8M
2022-10-27 534.06 536.34 528.87 531.62 0.9M
2022-10-26 528.63 540.34 527.04 533.57 1.3M
2022-10-25 524.31 529.25 518.25 523.95 1.4M
2022-10-24 515.24 528.99 514.58 526.50 1.5M
2022-10-21 503.23 522.28 502.88 511.04 1.6M
2022-10-20 490.99 509.33 489.32 502.22 1.9M
2022-10-19 487.39 493.50 477.49 487.81 1.4M
2022-10-18 485.56 485.56 474.63 478.27 1.3M
2022-10-17 474.89 479.79 472.16 477.08 0.9M
2022-10-14 478.00 482.00 469.66 470.77 0.9M
2022-10-13 457.46 477.97 455.67 474.14 1.1M
2022-10-12 471.13 474.88 465.02 465.23 0.7M
2022-10-11 466.25 477.54 464.02 470.73 0.8M
2022-10-10 468.80 470.69 460.87 467.15 0.8M
2022-10-07 474.00 474.00 464.76 467.06 0.7M
2022-10-06 478.26 481.36 476.08 477.95 0.8M
2022-10-05 478.59 481.15 472.02 478.80 0.9M
2022-10-04 472.34 481.56 469.75 479.23 0.9M
2022-10-03 455.10 471.34 453.90 470.06 0.9M
2022-09-30 456.76 470.61 454.24 454.24 1.1M
2022-09-29 453.83 458.79 448.18 456.79 1.1M
2022-09-28 449.73 455.84 440.02 453.10 1.1M
2022-09-27 453.16 455.56 443.85 445.98 0.9M
2022-09-26 447.37 453.21 441.52 448.14 0.8M
2022-09-23 458.01 458.01 446.00 453.85 0.9M
2022-09-22 462.31 465.92 457.45 462.88 0.9M
2022-09-21 479.10 483.96 465.44 465.74 0.7M
2022-09-20 478.39 478.39 469.15 475.47 0.8M
2022-09-19 477.89 482.00 470.78 479.99 0.6M
2022-09-16 482.18 484.90 473.45 480.23 1.1M
2022-09-15 475.50 488.37 473.02 485.33 0.7M
2022-09-14 482.00 482.47 467.56 470.11 1.2M
2022-09-13 487.68 489.39 478.91 480.56 0.9M
2022-09-12 493.32 498.42 490.25 493.66 0.9M
2022-09-09 496.91 499.39 492.52 493.60 1.0M
2022-09-08 482.54 489.63 482.54 489.35 0.5M
2022-09-07 476.91 486.97 474.54 485.02 0.8M
2022-09-06 481.15 487.29 476.06 477.00 1.0M
2022-09-02 492.89 494.57 479.67 481.99 0.7M
2022-09-01 487.85 494.90 483.87 490.17 0.7M
2022-08-31 484.83 492.62 484.83 485.11 1.4M
2022-08-30 488.27 492.15 483.92 486.85 1.0M
2022-08-29 481.13 490.85 478.81 488.51 0.6M
2022-08-26 492.05 494.73 483.08 483.48 0.6M
2022-08-25 490.13 492.43 482.31 492.34 0.7M
2022-08-24 492.53 495.53 489.03 493.40 0.7M
2022-08-23 501.83 504.18 493.01 493.23 0.6M
2022-08-22 505.25 512.99 503.84 507.00 1.0M
2022-08-19 492.22 506.79 491.63 503.54 0.7M
2022-08-18 489.56 493.20 487.82 491.77 0.4M
2022-08-17 487.69 492.96 486.63 490.85 0.5M
2022-08-16 493.15 498.18 489.17 492.28 0.6M
2022-08-15 488.95 495.70 486.50 493.22 0.4M
2022-08-12 480.00 492.60 479.67 491.70 0.8M
2022-08-11 481.62 483.56 474.21 477.11 0.9M
2022-08-10 488.84 489.87 479.96 481.33 0.6M
2022-08-09 479.25 488.99 477.03 483.97 0.8M
2022-08-08 478.30 479.62 472.15 475.72 0.5M
2022-08-05 470.83 476.99 470.83 475.13 0.6M
2022-08-04 479.91 479.91 473.74 474.90 0.6M
2022-08-03 475.42 483.77 473.30 479.53 0.8M
2022-08-02 472.08 479.95 465.54 472.14 1.2M
2022-08-01 475.00 483.72 465.55 470.90 0.8M
2022-07-29 475.89 479.96 471.24 477.10 0.9M
2022-07-28 469.39 477.35 465.23 475.73 0.8M
2022-07-27 467.22 470.37 459.55 468.00 1.1M
2022-07-26 474.53 475.33 468.45 468.96 0.8M
2022-07-25 464.69 474.37 462.33 470.86 0.9M
2022-07-22 461.90 464.46 455.74 459.60 1.0M
2022-07-21 458.58 464.86 451.58 461.94 1.5M
2022-07-20 482.00 487.00 451.37 459.54 2.7M
2022-07-19 486.16 499.33 485.51 497.43 0.9M
2022-07-18 491.00 491.94 479.68 480.80 0.7M
2022-07-15 478.16 490.48 474.99 488.92 1.0M
2022-07-14 464.81 467.88 458.01 466.39 0.9M
2022-07-13 473.35 477.62 470.34 470.71 0.8M
2022-07-12 480.53 486.00 475.08 477.97 0.8M
2022-07-11 480.20 485.70 477.29 481.62 0.6M
2022-07-08 483.59 491.08 480.97 484.29 0.8M
2022-07-07 483.00 486.82 477.22 478.83 0.9M
2022-07-06 476.36 486.58 473.08 484.27 0.8M
2022-07-05 481.56 481.56 461.90 476.94 1.0M
2022-07-01 480.33 486.82 469.80 485.98 1.0M
2022-06-30 485.45 488.99 479.59 482.58 1.5M
2022-06-29 472.62 487.75 472.39 485.57 1.1M
2022-06-28 485.96 490.72 471.43 473.09 0.8M