Elevance Health, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-02	358.89	358.89	358.89	358.89	355.27	3
2026-01-30	356.04	356.04	356.04	356.04	352.45	0
2026-01-29	356.04	356.04	356.04	356.04	352.45	1
2026-01-28	352.80	355.40	352.80	355.40	351.81	423
2026-01-27	377.50	377.50	347.52	351.48	347.93	1,142
2026-01-26	395.76	395.76	395.76	395.76	391.77	5
2026-01-23	396.00	396.00	396.00	396.00	392.01	0
2026-01-22	395.90	396.00	395.90	396.00	392.01	350
2026-01-21	395.00	395.00	391.40	391.40	387.45	650
2026-01-20	403.74	403.74	403.74	403.74	399.67	0
2026-01-19	403.74	403.74	403.74	403.74	399.67	0
2026-01-16	403.74	403.74	403.74	403.74	399.67	0
2026-01-15	403.74	403.74	403.74	403.74	399.67	0
2026-01-14	403.74	403.74	403.74	403.74	399.67	0
2026-01-13	403.74	403.74	403.74	403.74	399.67	0
2026-01-12	403.74	403.74	403.74	403.74	399.67	0
2026-01-09	403.74	403.74	403.74	403.74	399.67	0
2026-01-08	405.61	406.52	403.33	403.74	399.67	31
2026-01-07	394.01	394.01	394.01	394.01	390.04	1
2026-01-06	400.00	400.00	400.00	400.00	395.96	1
2026-01-05	392.00	392.00	392.00	392.00	388.05	30
2026-01-02	386.09	386.09	386.09	386.09	382.20	0
2025-12-30	386.09	386.09	386.09	386.09	382.20	0
2025-12-29	386.09	386.09	386.09	386.09	382.20	0
2025-12-26	384.32	386.11	384.24	386.09	382.20	47
2025-12-23	380.11	381.59	379.27	380.77	376.93	50
2025-12-22	389.22	389.22	389.22	389.22	385.29	0
2025-12-19	389.22	389.22	389.22	389.22	385.29	0
2025-12-18	389.22	389.22	389.22	389.22	385.29	0
2025-12-17	389.22	389.22	389.22	389.22	385.29	0
2025-12-16	389.22	389.22	389.22	389.22	385.29	0
2025-12-15	389.22	389.22	388.83	389.22	385.29	844
2025-12-12	370.49	370.49	370.49	370.49	366.75	0
2025-12-11	370.49	370.49	370.49	370.49	366.75	0
2025-12-10	369.13	370.49	368.42	370.49	366.75	37
2025-12-09	357.13	357.13	357.13	357.13	353.53	0
2025-12-08	356.56	358.52	356.56	357.13	353.53	29
2025-12-05	351.82	351.82	351.82	351.82	348.27	0
2025-12-04	351.82	351.82	351.82	351.82	348.27	0
2025-12-03	351.82	351.82	351.82	351.82	346.96	0
2025-12-02	351.82	351.82	351.82	351.82	346.96	2
2025-12-01	361.46	361.46	361.46	361.46	356.47	211
2025-11-28	361.44	362.16	360.72	361.44	356.45	116
2025-11-27	362.17	362.17	362.17	362.17	357.17	0
2025-11-26	362.17	362.17	362.17	362.17	357.17	2
2025-11-25	354.41	354.41	354.41	354.41	349.51	0
2025-11-24	354.41	354.41	354.41	354.41	349.51	0
2025-11-21	354.41	354.41	354.41	354.41	349.51	0
2025-11-19	354.41	354.41	354.41	354.41	349.51	0
2025-11-18	354.41	354.41	354.41	354.41	349.51	0
2025-11-17	357.21	357.34	354.41	354.41	349.51	24
2025-11-14	347.31	347.31	347.31	347.31	342.51	0
2025-11-13	345.94	347.60	345.04	347.31	342.51	51
2025-11-12	331.23	349.14	331.23	348.48	343.67	218
2025-11-11	331.88	331.88	331.88	331.88	327.29	0
2025-11-10	331.88	331.88	331.88	331.88	327.29	0
2025-11-07	331.88	331.88	331.88	331.88	327.29	0
2025-11-06	331.88	331.88	331.88	331.88	327.29	0
2025-11-05	331.88	331.88	331.88	331.88	327.29	0
2025-11-04	331.88	331.88	331.88	331.88	327.29	0

← NewerPage 4 of 5 · 251 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.