Elevance Health historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 430.33 | 435.24 | 417.62 | 429.06 | 429.06 | 463 |
| 2026-10-16 | 424.39 | 434.50 | 424.39 | 428.91 | 428.91 | 1,233 |
| 2026-10-15 | 429.07 | 434.50 | 422.00 | 430.02 | 430.02 | 269 |
| 2026-10-14 | 423.74 | 433.65 | 415.92 | 424.04 | 424.04 | 102 |
| 2026-10-13 | 424.00 | 433.07 | 419.50 | 424.11 | 424.11 | 469 |
| 2026-10-12 | 408.72 | 421.37 | 408.72 | 419.49 | 419.49 | 115 |
| 2026-10-09 | 393.30 | 418.64 | 388.00 | 416.58 | 416.58 | 511 |
| 2026-10-08 | 396.15 | 407.37 | 396.15 | 403.63 | 403.63 | 326 |
| 2026-10-07 | 395.67 | 407.85 | 395.67 | 407.85 | 407.85 | 204 |
| 2026-10-06 | 399.19 | 399.19 | 392.62 | 397.49 | 397.49 | 305 |
| 2026-10-05 | 378.01 | 392.49 | 378.00 | 391.55 | 391.55 | 492 |
| 2026-10-02 | 373.38 | 387.05 | 373.38 | 386.96 | 386.96 | 77 |
| 2026-10-01 | 388.04 | 391.00 | 375.69 | 381.87 | 381.87 | 751 |
| 2026-09-30 | 386.00 | 395.95 | 386.00 | 392.17 | 392.17 | 210 |
| 2026-09-29 | 399.00 | 399.00 | 388.96 | 394.26 | 394.26 | 137 |
| 2026-09-28 | 396.50 | 400.53 | 393.00 | 393.54 | 393.54 | 259 |
| 2026-09-25 | 394.00 | 403.93 | 394.00 | 396.73 | 396.73 | 790 |
| 2026-09-24 | 394.36 | 405.31 | 394.36 | 395.72 | 395.72 | 633 |
| 2026-09-23 | 402.28 | 405.20 | 396.67 | 398.51 | 398.51 | 57 |
| 2026-09-22 | 411.72 | 412.97 | 402.03 | 402.39 | 402.39 | 261 |
| 2026-09-21 | 404.60 | 416.31 | 400.00 | 407.17 | 407.17 | 674 |
| 2026-09-18 | 411.00 | 416.03 | 406.90 | 408.40 | 408.40 | 28,316 |
| 2026-09-17 | 410.00 | 418.18 | 406.20 | 416.32 | 416.32 | 33 |
| 2026-09-16 | 415.58 | 422.46 | 415.00 | 416.28 | 416.28 | 62 |
| 2026-09-15 | 418.07 | 429.00 | 416.61 | 420.07 | 420.07 | 563 |
| 2026-09-14 | 413.49 | 430.10 | 412.01 | 424.04 | 424.04 | 285 |
| 2026-09-11 | 416.50 | 427.00 | 410.31 | 415.62 | 415.62 | 22,178 |
| 2026-09-10 | 398.00 | 420.45 | 398.00 | 417.44 | 417.44 | 773 |
| 2026-09-09 | 397.01 | 407.37 | 392.03 | 401.98 | 401.98 | 120 |
| 2026-09-08 | 403.82 | 408.20 | 396.48 | 403.29 | 401.57 | 443 |
| 2026-09-04 | 412.75 | 420.00 | 402.99 | 409.52 | 407.77 | 105 |
| 2026-09-03 | 407.00 | 416.27 | 402.72 | 415.40 | 413.63 | 75 |
| 2026-09-02 | 403.04 | 409.04 | 400.00 | 405.97 | 404.24 | 111 |
| 2026-09-01 | 392.55 | 410.00 | 385.00 | 401.26 | 399.55 | 249 |
| 2026-08-28 | 402.62 | 406.07 | 396.17 | 396.17 | 394.48 | 214 |
| 2026-08-27 | 395.00 | 411.00 | 395.00 | 401.06 | 399.35 | 121 |
| 2026-08-26 | 398.00 | 410.71 | 397.69 | 404.04 | 402.32 | 36 |
| 2026-08-25 | 407.62 | 407.73 | 397.23 | 399.33 | 397.63 | 209 |
| 2026-08-24 | 412.31 | 418.00 | 396.00 | 402.44 | 400.72 | 450 |
| 2026-08-21 | 396.67 | 404.42 | 396.67 | 400.56 | 398.85 | 73 |
| 2026-08-20 | 402.48 | 415.00 | 394.60 | 396.53 | 394.84 | 189 |
| 2026-08-19 | 400.00 | 403.33 | 395.45 | 402.34 | 400.62 | 2,292 |
| 2026-08-18 | 382.00 | 402.11 | 382.00 | 400.24 | 398.53 | 172 |
| 2026-08-17 | 408.00 | 408.00 | 386.76 | 391.32 | 389.65 | 67 |
| 2026-08-14 | 396.27 | 403.21 | 393.73 | 400.75 | 399.04 | 205 |
| 2026-08-13 | 399.57 | 408.36 | 395.85 | 399.37 | 397.67 | 187 |
| 2026-08-12 | 387.01 | 397.00 | 385.84 | 396.15 | 394.46 | 59 |
| 2026-08-11 | 397.70 | 408.56 | 389.78 | 391.48 | 389.81 | 262 |
| 2026-08-10 | 390.00 | 404.95 | 386.84 | 398.13 | 396.43 | 177 |
| 2026-08-07 | 389.57 | 405.00 | 387.14 | 393.71 | 392.03 | 48 |
| 2026-08-06 | 386.40 | 400.00 | 379.76 | 389.94 | 388.28 | 135 |
| 2026-08-05 | 374.80 | 392.18 | 370.00 | 391.50 | 389.83 | 129 |
| 2026-08-04 | 394.18 | 394.18 | 374.60 | 380.61 | 378.99 | 211 |
| 2026-08-03 | 379.17 | 385.00 | 373.00 | 380.05 | 378.43 | 82 |
| 2026-07-31 | 368.00 | 380.21 | 368.00 | 377.36 | 375.75 | 36 |
| 2026-07-30 | 378.95 | 390.00 | 369.78 | 377.39 | 375.78 | 94 |
| 2026-07-29 | 385.50 | 392.00 | 370.00 | 376.96 | 375.35 | 167 |
| 2026-07-28 | 378.00 | 385.29 | 363.80 | 385.29 | 383.65 | 443 |
| 2026-07-27 | 388.68 | 388.68 | 372.08 | 378.27 | 376.66 | 140 |
| 2026-07-24 | 385.03 | 385.03 | 376.40 | 377.61 | 376.00 | 402 |
Page 1 of 5 · 247 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-09 | 1.7200 USD |
| 2026-06-09 | 1.7200 USD |
| 2026-03-09 | 1.7200 USD |
| 2025-12-04 | 1.7100 USD |
| 2025-09-09 | 1.7100 USD |
| 2025-06-09 | 1.7100 USD |
| 2025-03-07 | 1.7100 USD |
| 2024-12-05 | 1.6300 USD |
| 2024-09-10 | 1.6300 USD |
| 2024-06-10 | 1.6300 USD |
| 2024-03-07 | 1.6300 USD |
| 2023-12-05 | 1.4800 USD |
| 2023-09-07 | 1.4800 USD |
| 2023-06-08 | 1.4800 USD |
| 2023-03-09 | 1.4800 USD |
| 2022-12-02 | 1.2800 USD |
| 2022-09-08 | 1.2800 USD |
| 2022-06-09 | 1.2800 USD |
| 2022-03-09 | 1.2800 USD |
| 2021-12-02 | 1.1300 USD |
| 2021-09-09 | 1.1300 USD |
| 2021-06-09 | 1.1300 USD |
| 2021-03-09 | 1.1300 USD |
| 2020-12-04 | 0.9500 USD |
| 2020-09-09 | 0.9500 USD |
| 2020-06-09 | 0.9500 USD |
| 2020-03-13 | 0.9500 USD |
| 2019-12-04 | 0.8000 USD |
| 2019-09-09 | 0.8000 USD |
| 2019-06-07 | 0.8000 USD |
| 2019-03-15 | 0.8000 USD |
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.