The closing price for XLV between 2021 and 2024 was $134.05, on December 31, 2024. It was up 28.6% in that time. The latest price is $161.38.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 30 2024 | $134.62 | $134.62 | $133.23 | $134.05 | 13,517,759 |
Week of December 23 2024 | $134.08 | $136.23 | $133.48 | $135.39 | 21,858,267 |
Week of December 16 2024 | $136.66 | $137.40 | $131.87 | $133.86 | 58,232,510 |
Week of December 09 2024 | $140.09 | $140.75 | $135.93 | $136.76 | 33,947,868 |
Week of December 02 2024 | $142.90 | $143.16 | $139.78 | $139.95 | 31,549,199 |
Week of November 25 2024 | $140.47 | $143.36 | $140.35 | $142.99 | 22,327,494 |
Week of November 18 2024 | $137.23 | $140.67 | $136.06 | $139.84 | 37,767,787 |
Week of November 11 2024 | $145.36 | $146.09 | $137.33 | $137.59 | 41,258,924 |
Week of November 04 2024 | $142.96 | $146.42 | $141.57 | $145.68 | 39,789,760 |
Week of October 28 2024 | $144.54 | $145.01 | $141.25 | $143.31 | 35,076,025 |
Week of October 21 2024 | $148.15 | $148.55 | $143.97 | $144.14 | 25,283,988 |
Week of October 14 2024 | $149.44 | $150.37 | $147.50 | $148.54 | 33,672,558 |
Week of October 07 2024 | $147.10 | $149.45 | $146.17 | $149.28 | 32,229,215 |
Week of September 30 2024 | $148.23 | $149.73 | $146.36 | $147.09 | 37,096,323 |
Week of September 23 2024 | $150.54 | $150.56 | $147.67 | $148.43 | 31,183,991 |
Week of September 16 2024 | $151.71 | $152.30 | $149.56 | $150.07 | 33,400,090 |
Week of September 09 2024 | $149.16 | $151.38 | $147.72 | $150.92 | 29,340,262 |
Week of September 02 2024 | $151.61 | $154.28 | $148.47 | $148.78 | 30,807,223 |
Week of August 26 2024 | $150.37 | $152.00 | $149.85 | $151.92 | 24,729,278 |
Week of August 19 2024 | $147.75 | $150.34 | $147.66 | $150.23 | 24,159,595 |
Week of August 12 2024 | $145.29 | $147.97 | $143.98 | $147.74 | 25,147,177 |
Week of August 05 2024 | $143.51 | $145.31 | $140.65 | $144.94 | 62,425,898 |
Week of July 29 2024 | $144.94 | $146.67 | $143.63 | $145.79 | 50,014,778 |
Week of July 22 2024 | $143.63 | $146.44 | $142.91 | $144.92 | 33,115,629 |
Week of July 15 2024 | $143.84 | $146.25 | $141.93 | $142.90 | 40,821,179 |
Daily pricing data for XLV dates back to 12/22/1998, and may be incomplete.