Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

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

(NY: ELV )

538.75 +8.14 (+1.53%)
Official Closing Price Updated: 4:10 PM EDT, Jun 13, 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 (%)
Jun 13, 2024 529.78 549.99 521.78 538.75 1,458,293 +8.14(+1.53%)
Jun 12, 2024 537.20 538.00 522.98 530.61 1,282,250 -6.32(-1.18%)
Jun 11, 2024 535.55 537.75 533.51 536.93 597,471 +0.68(+0.13%)
Jun 10, 2024 538.19 541.22 531.68 536.25 671,005 -1.06(-0.20%)
Jun 07, 2024 540.64 544.25 537.00 537.31 744,635 -2.09(-0.39%)
Jun 06, 2024 538.72 540.76 536.17 539.40 616,903 +1.03(+0.19%)
Jun 05, 2024 543.29 543.29 531.18 538.38 652,810 -0.42(-0.08%)
Jun 04, 2024 540.67 542.15 535.91 538.79 1,250,306 -2.28(-0.42%)
Jun 03, 2024 532.36 542.54 531.72 541.08 1,241,978 +4.23(+0.79%)
May 31, 2024 522.29 540.73 516.43 536.85 4,162,348 +31.05(+6.14%)
May 30, 2024 503.50 509.82 499.00 505.81 1,019,156 +1.81(+0.36%)
May 29, 2024 513.94 513.94 489.69 503.99 1,416,505 -13.63(-2.63%)
May 28, 2024 518.43 519.28 512.17 517.62 1,526,651 -2.21(-0.43%)
May 24, 2024 543.45 544.57 519.02 519.83 1,538,429 -22.46(-4.14%)
May 23, 2024 543.93 545.70 540.96 542.29 534,363 -3.85(-0.70%)
May 22, 2024 542.72 548.68 541.31 546.14 768,744 +2.18(+0.40%)
May 21, 2024 541.07 544.85 539.12 543.96 608,216 +3.98(+0.74%)
May 20, 2024 545.35 546.32 539.54 539.98 536,554 -6.07(-1.11%)
May 17, 2024 544.81 546.33 539.77 546.05 900,289 +3.81(+0.70%)
May 16, 2024 539.25 544.64 538.38 542.25 946,365 +3.89(+0.72%)
May 15, 2024 533.23 539.69 533.23 538.36 695,398 +5.34(+1.00%)
May 14, 2024 538.04 538.59 531.93 533.01 658,425 -4.13(-0.77%)
May 13, 2024 537.00 538.42 533.73 537.14 1,093,806 -0.41(-0.08%)
May 10, 2024 537.48 541.49 536.59 537.55 843,926 +0.60(+0.11%)
May 09, 2024 532.04 537.75 532.04 536.95 457,953 +5.21(+0.98%)
May 08, 2024 537.02 538.13 530.58 531.74 810,101 -2.81(-0.53%)
May 07, 2024 530.79 535.27 530.66 534.55 694,971 +6.22(+1.18%)
May 06, 2024 528.06 529.00 525.75 528.33 759,265 +2.96(+0.56%)
May 03, 2024 523.69 526.73 517.33 525.37 821,930 +1.35(+0.26%)
May 02, 2024 526.13 527.01 522.15 524.02 1,343,779 +0.77(+0.15%)
May 01, 2024 523.18 526.27 518.17 523.25 980,558 -3.73(-0.71%)
Apr 30, 2024 532.07 532.98 525.52 526.98 953,160 -5.38(-1.01%)
Apr 29, 2024 537.45 539.00 531.14 532.37 646,112 -3.27(-0.61%)
Apr 26, 2024 534.80 538.37 528.38 535.63 702,851 -2.41(-0.45%)
Apr 25, 2024 533.34 540.43 533.34 538.05 1,070,211 +5.93(+1.11%)
Apr 24, 2024 530.39 533.33 525.46 532.12 918,790 +0.81(+0.15%)
Apr 23, 2024 532.93 537.02 528.59 531.31 814,144 +0.70(+0.13%)
Apr 22, 2024 528.51 535.29 525.86 530.61 1,529,749 +0.80(+0.15%)
Apr 19, 2024 531.08 534.43 524.31 529.81 1,796,943 +6.21(+1.19%)
Apr 18, 2024 519.01 537.48 519.01 523.60 2,602,901 +16.17(+3.19%)
Apr 17, 2024 507.48 512.09 504.96 507.43 1,405,796 +1.99(+0.39%)
Apr 16, 2024 510.88 512.46 502.14 505.44 1,130,700 +6.86(+1.38%)
Apr 15, 2024 503.85 504.37 496.98 498.58 1,034,920 +2.59(+0.52%)
Apr 12, 2024 498.86 499.79 492.81 495.99 1,192,291 -4.46(-0.89%)
Apr 11, 2024 507.23 507.23 498.00 500.44 882,916 -5.76(-1.14%)
Apr 10, 2024 510.87 512.41 504.25 506.20 853,844 -6.64(-1.29%)
Apr 09, 2024 508.25 512.94 505.47 512.84 943,481 +4.39(+0.86%)
Apr 08, 2024 503.63 508.94 503.63 508.46 986,552 +2.64(+0.52%)
Apr 05, 2024 497.14 506.79 495.91 505.82 1,008,932 +8.72(+1.76%)
Apr 04, 2024 505.75 506.60 495.26 497.09 1,045,120 -7.38(-1.46%)
Apr 03, 2024 497.58 504.81 497.46 504.47 1,088,492 +6.76(+1.36%)
Apr 02, 2024 502.42 505.40 492.15 497.71 1,817,043 -16.73(-3.25%)
Apr 01, 2024 514.89 516.43 513.08 514.44 649,722 -2.53(-0.49%)
Mar 28, 2024 518.39 518.56 518.42 516.97 878,263 -1.41(-0.27%)
Mar 27, 2024 518.43 519.60 515.84 518.39 687,969 +2.71(+0.53%)
Mar 26, 2024 509.95 516.58 509.10 515.68 986,098 +6.86(+1.35%)
Mar 25, 2024 513.05 514.27 508.27 508.82 573,898 -3.48(-0.68%)
Mar 22, 2024 515.90 517.80 512.08 512.30 610,396 -0.82(-0.16%)
Mar 21, 2024 511.78 514.29 510.72 513.11 651,751 +0.37(+0.07%)
Mar 20, 2024 512.19 514.87 509.70 512.75 579,158 -1.52(-0.30%)
Mar 19, 2024 512.26 514.44 512.26 514.27 661,580 +4.52(+0.89%)
Mar 18, 2024 510.40 511.55 506.76 509.75 726,420 -1.77(-0.35%)
Mar 15, 2024 498.85 511.95 498.85 511.53 1,449,261 +2.50(+0.49%)
Mar 14, 2024 507.21 509.44 503.78 509.03 1,066,089 +1.08(+0.21%)
Mar 13, 2024 506.85 511.21 504.96 507.95 927,425 +3.91(+0.78%)
Mar 12, 2024 504.51 506.29 501.91 504.04 691,680 -1.22(-0.24%)
Mar 11, 2024 500.67 507.15 498.34 505.26 943,526 +3.81(+0.76%)
Mar 08, 2024 498.79 507.69 498.11 501.45 1,058,976 +1.39(+0.28%)
Mar 07, 2024 504.56 506.48 499.73 500.06 1,123,566 -1.56(-0.31%)
Mar 06, 2024 497.47 503.15 497.17 501.62 1,108,551 +6.38(+1.29%)
Mar 05, 2024 500.21 500.33 493.60 495.24 957,643 -5.97(-1.19%)
Mar 04, 2024 497.06 509.27 495.75 501.21 1,036,276 +5.22(+1.05%)
Mar 01, 2024 496.50 497.35 488.99 495.99 1,453,005 -2.13(-0.43%)
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%)
Dec 01, 2023 473.98 480.71 473.98 478.63 1,374,279 +3.60(+0.76%)
Nov 30, 2023 463.32 476.01 460.77 475.04 2,103,356 +14.00(+3.04%)
Nov 29, 2023 465.25 468.30 458.44 461.04 1,703,669 -10.03(-2.13%)
Nov 28, 2023 472.89 475.75 470.88 471.07 774,936 -1.90(-0.40%)
Nov 27, 2023 474.50 477.36 471.44 472.98 1,057,967 -1.31(-0.28%)
Nov 24, 2023 475.27 477.72 473.56 474.28 312,904 -1.23(-0.26%)
Nov 22, 2023 468.24 476.59 468.24 475.51 989,009 +9.28(+1.99%)
Nov 21, 2023 462.68 466.95 460.19 466.23 876,484 +5.18(+1.12%)
Nov 20, 2023 455.61 463.13 455.61 461.05 807,116 +2.40(+0.52%)
Nov 17, 2023 460.83 461.22 453.14 458.65 992,627 -0.65(-0.14%)
Nov 16, 2023 453.57 460.87 451.78 459.30 1,092,528 +6.83(+1.51%)
Nov 15, 2023 456.63 457.94 448.48 452.48 1,328,295 -4.98(-1.09%)
Nov 14, 2023 455.61 460.72 452.13 457.46 693,705 +0.36(+0.08%)
Nov 13, 2023 454.35 458.67 451.58 457.10 587,337 +3.11(+0.69%)
Nov 10, 2023 450.12 455.20 446.98 453.99 769,340 +5.14(+1.15%)
Nov 09, 2023 450.64 451.91 446.32 448.85 800,588 -0.13(-0.03%)
Nov 08, 2023 454.89 455.47 445.87 448.98 982,885 -4.01(-0.89%)
Nov 07, 2023 452.26 456.83 450.47 452.99 1,213,665 +2.69(+0.60%)
Nov 06, 2023 446.77 451.98 446.06 450.30 729,810 +4.62(+1.04%)
Nov 03, 2023 447.87 448.84 442.28 445.68 679,393 -1.63(-0.37%)
Nov 02, 2023 442.06 447.72 433.36 447.32 1,194,977 +4.80(+1.09%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.