Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(NY: ELV )

536.93 +0.68 (+0.13%)
Official Closing Price Updated: 7:00 PM EDT, Jun 11, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 29, 2024 499.87 501.83 495.54 498.12 1,708,956 -1.85(-0.37%)
Feb 28, 2024 500.06 504.68 496.47 499.97 1,089,998 -4.27(-0.85%)
Feb 27, 2024 502.47 506.02 500.04 504.24 1,007,954 +0.86(+0.17%)
Feb 26, 2024 512.02 513.38 503.04 503.39 836,219 -7.49(-1.47%)
Feb 23, 2024 508.57 511.03 505.24 510.88 601,888 +1.91(+0.37%)
Feb 22, 2024 511.26 511.26 503.17 508.97 821,023 +2.77(+0.55%)
Feb 21, 2024 507.65 508.33 502.89 506.20 651,688 +0.47(+0.09%)
Feb 20, 2024 509.43 512.13 505.12 505.73 615,069 -3.70(-0.73%)
Feb 16, 2024 507.40 511.13 502.96 509.43 623,972 +3.78(+0.75%)
Feb 15, 2024 504.02 508.01 503.11 505.65 694,970 +2.70(+0.54%)
Feb 14, 2024 502.27 504.10 499.16 502.95 653,328 +0.80(+0.16%)
Feb 13, 2024 501.41 510.02 500.37 502.15 1,071,479 +0.07(+0.01%)
Feb 12, 2024 502.71 503.81 500.58 502.08 707,538 -0.84(-0.17%)
Feb 09, 2024 497.82 503.65 497.06 502.92 805,955 +3.91(+0.78%)
Feb 08, 2024 497.23 500.93 496.87 499.01 997,911 +4.33(+0.88%)
Feb 07, 2024 494.52 499.00 492.80 494.68 857,988 +3.94(+0.80%)
Feb 06, 2024 487.27 492.69 483.43 490.75 778,471 +3.48(+0.71%)
Feb 05, 2024 492.74 495.12 485.53 487.27 922,614 -4.76(-0.97%)
Feb 02, 2024 492.88 494.42 487.52 492.03 1,011,513 -0.31(-0.06%)
Feb 01, 2024 487.73 493.89 485.35 492.34 1,003,597 +1.98(+0.40%)
Jan 31, 2024 491.53 494.19 489.49 490.36 1,024,950 +1.08(+0.22%)
Jan 30, 2024 486.69 489.75 483.65 489.28 1,022,627 +5.78(+1.20%)
Jan 29, 2024 480.77 484.25 477.93 483.49 1,263,884 +2.71(+0.56%)
Jan 26, 2024 477.94 482.66 476.77 480.78 1,280,375 +3.47(+0.73%)
Jan 25, 2024 468.86 477.69 458.59 477.31 2,247,591 +6.60(+1.40%)
Jan 24, 2024 486.44 493.89 470.16 470.71 2,393,854 +1.50(+0.32%)
Jan 23, 2024 467.31 474.21 467.31 469.21 1,593,480 +0.32(+0.07%)
Jan 22, 2024 463.30 471.64 461.94 468.89 1,737,934 +7.19(+1.56%)
Jan 19, 2024 467.83 467.83 460.63 461.71 2,021,417 -4.69(-1.01%)
Jan 18, 2024 451.84 467.40 446.22 466.40 2,260,188 -6.75(-1.43%)
Jan 17, 2024 473.00 480.40 472.30 473.15 1,118,065 +2.81(+0.60%)
Jan 16, 2024 475.59 475.59 468.68 470.33 780,422 -1.82(-0.39%)
Jan 12, 2024 467.08 474.33 466.75 472.15 1,226,484 -7.15(-1.49%)
Jan 11, 2024 476.26 479.61 473.50 479.30 754,271 +2.06(+0.43%)
Jan 10, 2024 479.56 480.79 475.99 477.24 577,723 -2.98(-0.62%)
Jan 09, 2024 477.05 480.94 474.94 480.22 692,364 +3.17(+0.66%)
Jan 08, 2024 478.62 481.67 465.75 477.05 820,890 +0.02(+0.00%)
Jan 05, 2024 481.04 483.43 474.58 477.03 1,050,760 -4.78(-0.99%)
Jan 04, 2024 482.22 485.68 479.96 481.81 1,044,078 +4.32(+0.91%)
Jan 03, 2024 479.24 484.94 476.10 477.49 1,213,020 +1.65(+0.35%)
Jan 02, 2024 468.80 477.66 468.22 475.84 1,367,467 +7.22(+1.54%)
Dec 29, 2023 466.99 469.18 464.61 468.62 609,959 +2.87(+0.62%)
Dec 28, 2023 463.86 467.78 463.86 465.74 492,765 +2.84(+0.61%)
Dec 27, 2023 463.76 464.74 461.79 462.90 491,734 -0.69(-0.15%)
Dec 26, 2023 463.09 465.75 462.71 463.60 398,661 -0.08(-0.02%)
Dec 22, 2023 462.55 464.98 460.61 463.68 617,240 +2.49(+0.54%)
Dec 21, 2023 458.30 462.26 457.41 461.19 1,534,894 +4.83(+1.06%)
Dec 20, 2023 462.42 463.39 456.18 456.36 1,395,089 -6.51(-1.41%)
Dec 19, 2023 465.28 466.20 459.30 462.87 1,801,827 -3.57(-0.76%)
Dec 18, 2023 466.09 468.42 463.71 466.44 932,410 +0.90(+0.19%)
Dec 15, 2023 471.51 473.08 460.03 465.54 3,247,564 -11.34(-2.38%)
Dec 14, 2023 481.00 482.95 471.78 476.87 1,114,451 -8.14(-1.68%)
Dec 13, 2023 479.60 485.95 473.89 485.01 828,118 +4.50(+0.94%)
Dec 12, 2023 476.27 483.17 472.38 480.51 1,186,079 +7.38(+1.56%)
Dec 11, 2023 475.37 477.51 465.58 473.13 1,432,050 -1.86(-0.39%)
Dec 08, 2023 477.12 477.12 469.44 474.99 1,106,064 +1.00(+0.21%)
Dec 07, 2023 476.59 476.59 471.72 473.98 808,887 -1.33(-0.28%)
Dec 06, 2023 479.05 480.23 473.90 475.31 600,669 -3.73(-0.78%)
Dec 05, 2023 478.16 482.07 474.86 479.04 1,058,645 +0.43(+0.09%)
Dec 04, 2023 478.78 481.13 473.14 478.61 886,006 -0.02(-0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.