Elevance Health, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-03	523.13	523.13	523.13	523.13	495.26	17
2021-12-30	524.47	524.47	524.47	524.47	496.53	27
2021-12-29	534.08	534.08	534.08	534.08	505.62	3
2021-12-28	524.67	524.67	524.67	524.67	496.71	7
2021-12-27	517.39	517.39	517.39	517.39	489.82	12
2021-12-23	519.60	519.60	519.60	519.60	491.91	4
2021-12-22	512.98	512.98	512.98	512.98	485.65	14
2021-12-21	512.94	512.94	512.94	512.94	485.61	5
2021-12-20	500.51	505.15	500.51	504.90	478.00	4
2021-12-17	515.61	515.61	508.47	508.47	481.38	107
2021-12-16	510.83	510.83	510.83	510.83	483.61	8
2021-12-15	505.67	505.67	505.67	505.67	478.73	1
2021-12-14	495.76	496.21	495.64	496.21	469.77	3
2021-12-13	498.24	498.24	486.12	490.08	463.97	203
2021-12-10	481.75	481.75	481.75	481.75	456.08	2
2021-12-09	466.90	466.91	466.90	466.91	442.03	7
2021-12-08	460.89	460.89	460.89	460.89	436.33	17
2021-12-07	463.42	463.42	463.42	463.42	438.73	18
2021-12-06	461.09	461.09	461.09	461.09	436.52	4
2021-12-03	446.85	446.85	446.85	446.85	423.04	2
2021-12-02	446.30	452.58	446.30	452.58	428.47	16
2021-12-01	466.90	466.90	464.32	464.32	438.36	116
2021-11-30	457.51	460.23	457.51	460.23	434.50	10
2021-11-29	469.69	469.69	469.69	469.69	443.43	5
2021-11-26	464.57	464.57	464.57	464.57	438.59	17
2021-11-25	476.42	476.42	476.42	476.42	449.78	0
2021-11-24	476.42	476.42	476.42	476.42	449.78	15
2021-11-23	475.30	475.30	475.30	475.30	448.72	3
2021-11-22	472.35	472.35	472.35	472.35	445.94	9
2021-11-19	465.95	465.95	465.95	465.95	439.90	4
2021-11-18	477.99	477.99	475.64	475.64	449.04	193
2021-11-17	476.39	476.39	470.01	470.48	444.17	14
2021-11-16	476.39	476.39	476.39	476.39	449.75	6
2021-11-12	475.17	475.18	474.94	475.18	448.61	4
2021-11-11	465.30	465.30	465.30	465.30	439.28	27
2021-11-10	469.00	469.00	469.00	469.00	442.77	4
2021-11-09	472.26	472.26	472.26	472.26	445.85	14
2021-11-08	472.12	472.12	472.12	472.12	445.72	5
2021-11-05	465.74	465.74	465.74	465.74	439.70	35
2021-11-04	472.83	474.23	472.83	474.23	447.71	245
2021-11-03	480.42	480.42	474.67	474.67	448.13	23
2021-11-01	487.82	487.82	487.82	487.82	460.54	2
2021-10-29	487.82	487.82	487.82	487.82	460.54	12
2021-10-28	487.58	487.58	487.58	487.58	460.32	3
2021-10-27	484.97	486.11	484.59	486.11	458.93	3
2021-10-26	482.70	488.64	482.70	488.64	461.32	24
2021-10-25	482.13	482.13	482.13	482.13	455.17	25
2021-10-22	487.42	487.42	487.42	487.42	460.16	12

← NewerPage 21 of 21 · 1,248 trading days

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.