Elevance Health, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-30	466.44	466.44	466.44	466.44	442.72	0
2022-03-29	460.70	467.37	460.70	466.44	442.72	1,170
2022-03-28	483.00	483.00	483.00	483.00	458.44	0
2022-03-25	483.00	483.00	483.00	483.00	458.44	0
2022-03-24	483.00	483.00	483.00	483.00	458.44	0
2022-03-23	483.00	483.00	483.00	483.00	458.44	0
2022-03-22	483.00	483.00	483.00	483.00	458.44	0
2022-03-21	483.00	483.00	483.00	483.00	458.44	0
2022-03-18	487.02	487.02	483.00	483.00	458.44	500
2022-03-17	478.40	478.40	478.40	478.40	454.07	0
2022-03-16	478.40	478.40	478.40	478.40	454.07	0
2022-03-15	478.40	478.40	478.40	478.40	454.07	0
2022-03-14	478.40	478.40	478.40	478.40	454.07	0
2022-03-11	478.40	478.40	478.40	478.40	454.07	0
2022-03-10	478.40	478.40	478.40	478.40	454.07	0
2022-03-09	478.40	478.40	478.40	478.40	454.07	0
2022-03-08	478.40	478.40	478.40	478.40	452.91	0
2022-03-07	478.40	478.40	478.40	478.40	452.91	0
2022-03-04	478.40	478.40	478.40	478.40	452.91	100
2022-03-03	464.40	464.40	464.40	464.40	439.66	0
2022-03-02	464.40	464.40	464.40	464.40	439.66	0
2022-02-25	454.05	469.35	454.05	464.40	439.66	800
2022-02-24	450.00	450.00	450.00	450.00	426.02	0
2022-02-23	450.00	450.00	450.00	450.00	426.02	0
2022-02-22	450.00	450.00	450.00	450.00	426.02	0
2022-02-21	450.00	450.00	450.00	450.00	426.02	1
2022-02-18	472.88	472.88	472.88	472.88	447.68	0
2022-02-17	472.88	472.88	472.88	472.88	447.68	0
2022-02-16	472.88	472.88	472.88	472.88	447.68	0
2022-02-15	472.88	472.88	472.88	472.88	447.68	0
2022-02-14	472.88	472.88	472.88	472.88	447.68	0
2022-02-11	472.88	472.88	472.88	472.88	447.68	1,500
2022-02-10	480.00	480.00	480.00	480.00	454.42	0
2022-02-09	480.00	480.00	480.00	480.00	454.42	0
2022-02-08	480.00	480.00	480.00	480.00	454.42	0
2022-02-07	480.00	480.00	480.00	480.00	454.42	0
2022-02-04	480.00	480.00	480.00	480.00	454.42	5
2022-02-03	477.50	477.50	477.50	477.50	452.06	0
2022-02-02	477.50	477.50	477.50	477.50	452.06	0
2022-02-01	477.50	477.50	477.50	477.50	452.06	0
2022-01-31	477.50	477.50	477.50	477.50	452.06	0
2022-01-28	477.50	477.50	477.50	477.50	452.06	0
2022-01-27	477.50	477.50	477.50	477.50	452.06	10
2022-01-26	481.19	481.19	481.19	481.19	455.55	0
2022-01-25	482.00	483.62	481.18	481.19	455.55	2,024
2022-01-24	485.27	485.27	483.84	483.84	458.06	24
2022-01-21	484.26	484.26	480.20	480.20	454.61	1,681
2022-01-20	495.54	498.16	495.54	498.16	471.62	12
2022-01-19	490.50	490.50	490.50	490.50	464.37	26
2022-01-18	499.36	499.36	499.36	499.36	472.75	0
2022-01-17	499.36	499.36	499.36	499.36	472.75	0
2022-01-14	497.61	499.36	497.61	499.36	472.75	7
2022-01-13	497.61	497.61	497.61	497.61	471.10	3
2022-01-12	499.68	500.31	499.68	500.31	473.65	3
2022-01-11	507.00	507.00	507.00	507.00	479.99	30
2022-01-10	491.00	498.33	491.00	498.33	471.78	5
2022-01-07	494.00	494.00	494.00	494.00	467.68	17
2022-01-06	506.00	506.00	506.00	506.00	479.04	10
2022-01-05	526.25	527.80	526.25	527.80	499.68	101
2022-01-04	522.35	522.35	522.35	522.35	494.52	14

← NewerPage 20 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.