Elevance Health, Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-27	503.23	503.23	503.23	503.23	478.96	20
2022-06-24	465.30	465.30	465.30	465.30	442.85	0
2022-06-23	465.30	465.30	465.30	465.30	442.85	0
2022-06-22	465.30	465.30	465.30	465.30	442.85	0
2022-06-21	465.30	465.30	465.30	465.30	442.85	0
2022-06-20	465.30	465.30	465.30	465.30	442.85	0
2022-06-17	465.30	465.30	465.30	465.30	442.85	0
2022-06-15	475.64	475.64	463.89	465.30	442.85	75
2022-06-14	470.01	474.65	467.65	474.23	451.35	236
2022-06-13	487.19	487.19	487.19	487.19	463.69	0
2022-06-10	487.19	487.19	487.19	487.19	463.69	0
2022-06-09	487.19	487.19	487.19	487.19	463.69	0
2022-06-08	487.19	487.19	487.19	487.19	462.42	387
2022-06-07	471.90	471.90	471.90	471.90	447.90	0
2022-06-06	471.90	471.90	471.90	471.90	447.90	0
2022-06-03	471.90	471.90	471.90	471.90	447.90	100
2022-06-02	476.80	476.80	476.80	476.80	452.56	0
2022-06-01	476.80	476.80	476.80	476.80	452.56	0
2022-05-31	476.80	476.80	476.80	476.80	452.56	0
2022-05-30	476.80	476.80	476.80	476.80	452.56	0
2022-05-27	476.80	476.80	476.80	476.80	452.56	0
2022-05-26	476.80	476.80	476.80	476.80	452.56	0
2022-05-25	476.80	476.80	476.80	476.80	452.56	0
2022-05-24	476.80	476.80	476.80	476.80	452.56	0
2022-05-23	476.80	476.80	476.80	476.80	452.56	0
2022-05-20	472.39	480.30	467.17	476.80	452.56	300
2022-05-19	462.95	472.83	462.01	471.42	447.45	200
2022-05-18	493.00	493.00	493.00	493.00	467.93	0
2022-05-17	493.00	493.00	493.00	493.00	467.93	0
2022-05-16	493.00	493.00	493.00	493.00	467.93	0
2022-05-13	493.00	493.00	493.00	493.00	467.93	0
2022-05-12	491.37	493.00	491.37	493.00	467.93	401
2022-05-11	504.50	504.50	504.50	504.50	478.85	0
2022-05-10	504.50	504.50	504.50	504.50	478.85	0
2022-05-09	504.50	504.50	504.50	504.50	478.85	0
2022-05-06	504.50	504.50	504.50	504.50	478.85	0
2022-05-05	504.50	504.50	504.50	504.50	478.85	0
2022-05-04	504.50	504.50	504.50	504.50	478.85	0
2022-05-03	504.50	504.50	504.50	504.50	478.85	0
2022-05-02	504.99	507.00	497.50	504.50	478.85	120
2022-04-29	486.32	486.32	486.32	486.32	461.59	0
2022-04-28	486.32	486.32	486.32	486.32	461.59	0
2022-04-27	486.32	486.32	486.32	486.32	461.59	0
2022-04-26	486.32	486.32	486.32	486.32	461.59	0
2022-04-25	486.32	486.32	486.32	486.32	461.59	0
2022-04-22	483.50	486.32	483.50	486.32	461.59	301
2022-04-20	483.18	483.18	483.18	483.18	458.61	0
2022-04-19	483.18	483.18	483.18	483.18	458.61	0
2022-04-18	484.10	484.10	483.18	483.18	458.61	40
2022-04-14	476.44	476.44	476.44	476.44	452.21	0
2022-04-13	476.44	476.44	476.44	476.44	452.21	0
2022-04-12	476.44	476.44	476.44	476.44	452.21	0
2022-04-11	476.44	476.44	476.44	476.44	452.21	0
2022-04-08	476.44	476.44	476.44	476.44	452.21	0
2022-04-07	476.44	476.44	476.44	476.44	452.21	0
2022-04-06	476.44	476.44	476.44	476.44	452.21	0
2022-04-05	476.44	476.44	476.44	476.44	452.21	0
2022-04-04	476.44	476.44	476.44	476.44	452.21	0
2022-04-01	476.44	476.44	476.44	476.44	452.21	0
2022-03-31	476.44	476.44	476.44	476.44	452.21	1

← NewerPage 19 of 21 · 1,249 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-09	1.2552 USD
2026-06-09	1.2447 USD
2026-03-09	1.2594 USD
2025-12-04	1.3253 USD
2025-09-09	1.2793 USD
2025-06-09	1.3200 USD
2025-03-07	1.3716 USD
2024-12-04	1.4059 USD
2024-09-09	1.2416 USD
2024-06-07	1.2572 USD
2024-03-07	1.1379 USD
2023-12-05	1.0073 USD
2023-09-06	1.4208 USD
2023-06-07	1.4117 USD
2023-03-09	1.5108 USD
2022-12-02	1.3277 USD
2022-09-08	1.3707 USD
2022-06-09	1.3365 USD
2022-03-09	1.2262 USD
2021-12-02	1.2926 USD
2021-09-09	1.2085 USD
2021-06-09	1.1168 USD
2021-03-09	1.2889 USD
2020-09-09	1.0569 USD
2020-06-09	1.0162 USD
2020-03-13	0.9706 USD

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.