Elevance Health, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-11	323.60	323.60	323.60	323.60	317.91	0
2025-08-08	323.60	323.60	323.60	323.60	317.91	0
2025-08-07	323.60	323.60	323.60	323.60	317.91	0
2025-08-06	323.60	323.60	323.60	323.60	317.91	0
2025-08-05	323.60	323.60	323.60	323.60	317.91	0
2025-08-04	323.60	323.60	323.60	323.60	317.91	0
2025-08-01	323.60	323.60	323.60	323.60	317.91	0
2025-07-31	323.60	323.60	323.60	323.60	317.91	1
2025-07-30	325.44	325.44	325.44	325.44	319.72	0
2025-07-29	325.44	325.44	325.44	325.44	319.72	0
2025-07-28	324.20	325.44	324.20	325.44	319.72	3
2025-07-25	310.93	324.88	310.00	315.00	309.46	1,113
2025-07-24	325.81	325.81	325.81	325.81	320.08	0
2025-07-23	324.80	325.81	324.80	325.81	320.08	5
2025-07-22	308.76	308.76	308.76	308.76	303.33	1
2025-07-21	309.06	310.93	305.97	308.76	303.33	1,914
2025-07-18	339.72	339.72	309.06	309.06	303.62	79
2025-07-17	345.04	345.04	339.25	339.72	333.74	6
2025-07-16	377.03	377.40	377.03	377.40	370.76	5
2025-07-15	377.35	377.35	377.35	377.35	370.71	0
2025-07-14	377.35	377.35	377.35	377.35	370.71	0
2025-07-11	377.35	377.35	377.35	377.35	370.71	0
2025-07-10	377.35	377.35	377.35	377.35	370.71	0
2025-07-09	377.35	377.35	377.35	377.35	370.71	0
2025-07-08	377.35	377.35	377.35	377.35	370.71	1
2025-07-07	380.36	380.36	380.00	380.00	373.32	3
2025-07-04	389.50	389.50	389.50	389.50	382.65	0
2025-07-03	389.50	389.50	389.50	389.50	382.65	2
2025-07-02	399.90	399.90	388.50	388.50	381.67	5
2025-07-01	420.00	420.00	420.00	420.00	412.61	0
2025-06-30	420.00	420.00	420.00	420.00	412.61	0
2025-06-27	420.00	420.00	420.00	420.00	412.61	0
2025-06-26	420.00	420.00	420.00	420.00	412.61	0
2025-06-25	420.00	420.00	420.00	420.00	412.61	0
2025-06-24	420.00	420.00	420.00	420.00	412.61	0
2025-06-23	420.00	420.00	420.00	420.00	412.61	0
2025-06-20	420.00	420.00	420.00	420.00	412.61	0
2025-06-18	420.00	420.00	420.00	420.00	412.61	0
2025-06-17	420.00	420.00	420.00	420.00	412.61	0
2025-06-16	420.00	420.00	420.00	420.00	412.61	0
2025-06-13	420.00	420.00	420.00	420.00	412.61	0
2025-06-12	420.00	420.00	420.00	420.00	412.61	1
2025-06-11	424.00	424.00	424.00	424.00	416.54	1
2025-06-10	433.70	433.70	433.70	433.70	426.07	3
2025-06-09	498.28	498.97	427.01	427.01	419.50	7
2025-06-06	499.99	500.00	499.99	499.99	489.90	101
2025-06-05	427.35	427.35	427.35	427.35	418.72	0
2025-06-04	427.35	427.35	427.35	427.35	418.72	0
2025-06-03	426.99	427.35	426.99	427.35	418.72	2
2025-06-02	442.00	442.00	442.00	442.00	433.08	0
2025-05-30	442.00	442.00	442.00	442.00	433.08	6
2025-05-29	435.15	435.15	435.15	435.15	426.37	0
2025-05-28	435.15	435.15	435.15	435.15	426.37	0
2025-05-27	435.15	435.15	435.15	435.15	426.37	0
2025-05-26	435.15	435.15	435.15	435.15	426.37	0
2025-05-23	435.15	435.15	435.15	435.15	426.37	0
2025-05-22	444.60	446.40	434.00	435.15	426.37	307
2025-05-21	490.09	490.09	490.09	490.09	480.20	0
2025-05-20	490.09	490.09	490.09	490.09	480.20	0
2025-05-19	490.09	490.09	490.09	490.09	480.20	0

← NewerPage 6 of 21 · 1,250 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.