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 (%)
Dec 30, 2022 503.27 504.36 498.86 503.29 477,249 +0.09(+0.02%)
Dec 29, 2022 505.85 505.85 501.64 503.20 307,550 +0.20(+0.04%)
Dec 28, 2022 507.16 512.01 501.80 503.00 587,974 -1.50(-0.30%)
Dec 27, 2022 507.05 510.19 503.88 504.50 684,449 -0.08(-0.02%)
Dec 23, 2022 500.38 505.21 496.70 504.58 724,668 +4.15(+0.83%)
Dec 22, 2022 502.30 504.40 495.30 500.43 664,953 -0.76(-0.15%)
Dec 21, 2022 498.38 501.63 485.91 501.20 735,221 +6.07(+1.23%)
Dec 20, 2022 495.61 496.57 490.40 495.13 687,957 +1.73(+0.35%)
Dec 19, 2022 492.25 497.95 489.74 493.40 798,093 +0.82(+0.17%)
Dec 16, 2022 494.94 497.00 482.22 492.57 2,959,651 -6.80(-1.36%)
Dec 15, 2022 506.40 506.43 496.35 499.37 1,274,289 -10.96(-2.15%)
Dec 14, 2022 511.32 513.24 505.02 510.33 891,180 +0.81(+0.16%)
Dec 13, 2022 529.79 533.74 508.05 509.52 1,079,739 -14.58(-2.78%)
Dec 12, 2022 516.85 524.41 515.60 524.10 784,315 +9.08(+1.76%)
Dec 09, 2022 519.12 522.04 514.11 515.01 890,049 -4.12(-0.79%)
Dec 08, 2022 521.82 523.64 518.08 519.13 616,130 -0.76(-0.15%)
Dec 07, 2022 518.62 524.73 518.24 519.90 1,665,762 +1.47(+0.28%)
Dec 06, 2022 513.57 520.25 513.46 518.43 1,407,182 +5.95(+1.16%)
Dec 05, 2022 507.49 515.67 507.29 512.48 727,844 -1.24(-0.24%)
Dec 02, 2022 512.42 517.77 511.92 513.72 642,412 -0.36(-0.07%)
Dec 01, 2022 524.08 525.66 512.98 514.08 920,311 -7.51(-1.44%)
Nov 30, 2022 505.84 521.89 503.33 521.59 2,642,647 +17.19(+3.41%)
Nov 29, 2022 502.93 506.55 500.23 504.40 913,765 +2.53(+0.50%)
Nov 28, 2022 500.11 505.60 499.81 501.88 738,137 -1.06(-0.21%)
Nov 25, 2022 498.83 503.79 497.55 502.93 474,131 +6.56(+1.32%)
Nov 23, 2022 495.46 500.95 495.30 496.38 670,762 +2.06(+0.42%)
Nov 22, 2022 493.58 497.85 493.54 494.32 976,311 +5.04(+1.03%)
Nov 21, 2022 484.27 491.98 483.52 489.28 1,492,195 +4.49(+0.93%)
Nov 18, 2022 473.21 486.67 470.96 484.79 1,620,341 +17.92(+3.84%)
Nov 17, 2022 464.47 475.30 464.17 466.87 1,908,983 +0.85(+0.18%)
Nov 16, 2022 471.36 478.19 464.41 466.01 1,902,543 -2.81(-0.60%)
Nov 15, 2022 483.08 483.84 467.76 468.82 1,964,260 -11.54(-2.40%)
Nov 14, 2022 484.30 488.88 479.88 480.36 1,373,725 -0.55(-0.11%)
Nov 11, 2022 507.89 508.40 470.43 480.91 2,463,893 -29.87(-5.85%)
Nov 10, 2022 519.28 521.67 499.04 510.78 990,543 +1.84(+0.36%)
Nov 09, 2022 516.17 520.79 508.43 508.94 892,500 -10.09(-1.94%)
Nov 08, 2022 521.00 525.94 513.41 519.03 1,289,545 +1.81(+0.35%)
Nov 07, 2022 506.56 519.93 506.48 517.22 1,064,567 +1.76(+0.34%)
Nov 04, 2022 521.33 525.54 508.56 515.46 1,133,198 -7.05(-1.35%)
Nov 03, 2022 525.16 528.78 520.75 522.51 750,983 -4.17(-0.79%)
Nov 02, 2022 530.81 536.09 526.42 526.68 1,076,517 -6.27(-1.18%)
Nov 01, 2022 533.41 536.39 526.72 532.95 938,205 -2.19(-0.41%)
Oct 31, 2022 528.06 537.84 527.44 535.14 1,156,290 +3.05(+0.57%)
Oct 28, 2022 524.77 533.59 518.42 532.09 794,111 +11.77(+2.26%)
Oct 27, 2022 522.70 524.93 517.62 520.32 924,275 -1.91(-0.37%)
Oct 26, 2022 517.39 528.85 515.83 522.22 1,306,359 +9.42(+1.84%)
Oct 25, 2022 513.16 518.00 507.23 512.81 1,441,964 -2.50(-0.48%)
Oct 24, 2022 504.28 517.74 503.64 515.30 1,535,988 +15.13(+3.03%)
Oct 21, 2022 492.53 511.17 492.19 500.17 1,616,132 +8.63(+1.76%)
Oct 20, 2022 480.55 498.50 478.92 491.54 1,988,818 +14.10(+2.95%)
Oct 19, 2022 477.03 483.01 467.34 477.44 1,447,070 +9.34(+1.99%)
Oct 18, 2022 475.24 475.24 464.54 468.10 1,319,851 +1.17(+0.25%)
Oct 17, 2022 464.79 469.59 462.12 466.94 887,556 +6.18(+1.34%)
Oct 14, 2022 467.84 471.75 459.67 460.76 891,382 -3.30(-0.71%)
Oct 13, 2022 447.73 467.81 445.98 464.06 1,111,480 +8.72(+1.92%)
Oct 12, 2022 461.11 464.78 455.13 455.34 722,228 -5.38(-1.17%)
Oct 11, 2022 456.34 467.38 454.15 460.72 767,710 +3.50(+0.77%)
Oct 10, 2022 458.83 460.68 451.07 457.22 801,851 +0.09(+0.02%)
Oct 07, 2022 463.92 463.92 454.88 457.13 723,468 -10.66(-2.28%)
Oct 06, 2022 468.09 471.12 465.96 467.79 839,956 -0.83(-0.18%)
Oct 05, 2022 468.41 470.92 461.98 468.62 874,352 -0.42(-0.09%)
Oct 04, 2022 462.30 471.32 459.76 469.04 966,742 +8.98(+1.95%)
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.