Elevance Health, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-14	475.17	475.17	475.17	475.17	462.68	0
2024-11-13	477.09	479.40	474.70	475.17	462.68	36
2024-11-12	479.22	483.64	478.24	478.24	465.67	13
2024-11-11	481.67	481.67	481.67	481.67	469.01	0
2024-11-08	487.55	487.55	481.67	481.67	469.01	255
2024-11-07	478.56	478.56	478.56	478.56	465.98	0
2024-11-06	478.56	478.56	478.56	478.56	465.98	0
2024-11-05	479.04	479.04	477.60	478.56	465.98	16
2024-11-04	470.94	470.94	470.94	470.94	458.56	0
2024-11-01	470.94	470.94	470.94	470.94	458.56	0
2024-10-31	474.70	474.70	470.94	470.94	458.56	24
2024-10-30	477.52	477.52	471.88	471.88	459.47	475
2024-10-29	485.04	485.04	485.04	485.04	472.29	0
2024-10-28	485.04	485.04	485.04	485.04	472.29	0
2024-10-25	485.04	485.04	485.04	485.04	472.29	1
2024-10-24	470.13	470.13	470.13	470.13	457.77	0
2024-10-23	478.08	478.08	469.92	470.13	457.77	72
2024-10-22	494.27	494.27	494.27	494.27	481.27	0
2024-10-21	494.27	494.27	494.27	494.27	481.27	0
2024-10-18	494.27	494.27	494.27	494.27	481.27	0
2024-10-17	552.68	552.68	485.80	494.27	481.27	157
2024-10-16	547.20	547.20	547.20	547.20	532.81	0
2024-10-15	550.05	551.76	547.20	547.20	532.81	33
2024-10-14	563.92	566.72	561.68	566.72	551.82	56
2024-10-11	549.18	549.18	549.18	549.18	534.74	0
2024-10-10	549.18	549.18	549.18	549.18	534.74	0
2024-10-09	548.10	549.72	547.02	549.18	534.74	81
2024-10-08	537.30	538.38	537.30	538.38	524.22	35
2024-10-07	547.48	547.48	547.48	547.48	533.08	0
2024-10-04	547.48	547.48	547.48	547.48	533.08	0
2024-10-03	547.48	547.48	547.48	547.48	533.08	0
2024-10-02	540.98	547.48	540.98	547.48	533.08	20
2024-10-01	563.39	563.39	563.39	563.39	548.58	0
2024-09-30	563.39	563.39	563.39	563.39	548.58	0
2024-09-27	563.39	563.39	563.39	563.39	548.58	0
2024-09-26	567.30	567.30	562.59	563.39	548.58	56
2024-09-25	574.61	574.61	570.92	571.00	555.99	51
2024-09-24	578.00	578.11	575.25	576.12	560.97	238
2024-09-23	601.20	601.20	601.20	601.20	585.39	1
2024-09-20	592.15	594.21	591.71	592.76	577.17	12
2024-09-19	583.98	583.98	583.98	583.98	568.62	1
2024-09-18	593.00	593.00	593.00	593.00	577.41	4
2024-09-17	595.36	595.36	595.36	595.36	579.71	2
2024-09-16	616.10	616.10	616.10	616.10	599.90	1
2024-09-13	613.05	616.70	612.44	613.66	597.52	376
2024-09-12	617.22	617.22	613.37	614.87	598.70	42
2024-09-11	609.34	613.80	609.34	613.80	597.66	6
2024-09-10	608.00	615.92	608.00	615.92	599.73	2
2024-09-09	620.00	620.00	620.00	620.00	603.70	1
2024-09-06	619.15	619.15	617.32	617.32	599.88	36
2024-09-05	602.41	605.74	602.41	605.12	588.02	6
2024-09-04	638.82	638.82	638.82	638.82	620.77	0
2024-09-03	638.82	638.82	638.82	638.82	620.77	1
2024-09-02	503.23	503.23	503.23	503.23	489.01	0
2024-08-30	503.23	503.23	503.23	503.23	489.01	0
2024-08-29	503.23	503.23	503.23	503.23	489.01	0
2024-08-28	503.23	503.23	503.23	503.23	489.01	0
2024-08-27	503.23	503.23	503.23	503.23	489.01	0
2024-08-26	503.23	503.23	503.23	503.23	489.01	0
2024-08-23	503.23	503.23	503.23	503.23	489.01	0

← NewerPage 9 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.