Elevance Health historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-12	533.91	533.91	527.18	527.39	506.26	139
2024-08-09	528.24	531.78	522.61	529.82	508.59	138
2024-08-08	521.69	530.15	518.95	528.45	507.28	67
2024-08-07	528.10	529.94	520.53	523.25	502.29	493
2024-08-06	525.21	534.77	516.62	525.99	504.92	272
2024-08-05	535.20	535.20	520.89	524.39	503.38	790
2024-08-02	535.00	539.30	528.35	530.84	509.57	1,246
2024-08-01	536.12	538.24	517.64	529.62	508.40	855
2024-07-31	537.44	537.44	529.71	533.95	512.56	1,549
2024-07-30	534.07	541.04	528.38	534.41	513.00	571
2024-07-29	527.50	531.52	520.82	530.94	509.66	379
2024-07-26	518.48	533.28	514.15	532.47	511.14	1,366
2024-07-25	518.15	524.90	512.12	515.42	494.77	967
2024-07-24	504.16	510.94	503.84	510.23	489.78	305
2024-07-23	504.02	504.66	502.81	504.46	484.25	124
2024-07-22	500.38	504.32	498.77	502.21	482.09	198
2024-07-19	503.00	509.50	502.00	504.13	483.93	623
2024-07-18	519.52	519.52	493.59	504.54	484.33	2,099
2024-07-17	557.54	557.54	509.08	517.15	496.43	2,321
2024-07-16	545.82	551.54	539.50	549.20	527.20	759
2024-07-15	542.46	543.42	530.64	536.54	515.05	246
2024-07-12	537.98	538.03	531.19	536.90	515.39	455
2024-07-11	533.84	534.63	529.27	534.18	512.78	609
2024-07-10	530.00	533.70	527.10	533.15	511.79	1,268
2024-07-09	527.43	530.89	523.94	530.64	509.38	544
2024-07-08	530.81	533.06	526.96	527.76	506.62	605
2024-07-05	530.00	532.95	522.73	524.18	503.18	930
2024-07-03	540.00	540.00	525.39	528.42	507.25	837
2024-07-02	537.39	538.15	530.95	536.04	514.57	1,009
2024-07-01	542.00	544.79	533.26	534.81	513.38	161
2024-06-28	542.50	545.43	534.06	540.50	518.85	3,811
2024-06-27	536.47	536.51	532.78	535.38	513.94	731
2024-06-26	534.87	535.76	529.62	531.07	509.80	637
2024-06-25	543.13	543.13	531.79	536.14	514.66	363
2024-06-24	540.00	542.32	535.79	540.00	518.37	294
2024-06-21	534.79	536.03	529.86	533.27	511.91	635
2024-06-20	529.93	533.34	525.65	531.50	510.21	835
2024-06-18	535.20	535.20	531.56	533.16	511.80	2,065
2024-06-17	534.13	534.13	529.53	531.63	510.33	429
2024-06-14	538.29	538.29	532.19	534.04	512.64	779
2024-06-13	533.72	533.72	522.16	529.43	508.22	2,764
2024-06-12	536.93	538.00	523.34	526.94	505.83	2,932
2024-06-11	537.35	537.52	533.24	535.73	514.27	160
2024-06-10	540.95	540.95	532.66	534.80	513.37	853
2024-06-07	543.43	545.15	538.99	538.99	515.83	573
2024-06-06	541.27	542.19	538.00	539.01	515.85	1,183
2024-06-05	545.00	545.00	532.70	538.58	515.44	444
2024-06-04	543.85	543.85	537.55	542.82	519.50	370
2024-06-03	534.98	543.81	533.34	540.92	517.68	765
2024-05-31	527.27	533.66	523.51	532.20	509.33	583
2024-05-30	505.03	510.68	500.82	508.91	487.04	243
2024-05-29	509.15	515.00	491.00	505.05	483.35	1,114
2024-05-28	520.00	521.33	513.72	518.97	496.67	31,483
2024-05-24	545.26	546.40	531.43	531.58	508.74	453
2024-05-23	548.55	548.82	543.09	543.49	520.14	768
2024-05-22	545.65	549.94	539.30	548.99	525.40	152
2024-05-21	545.58	545.58	540.00	543.11	519.78	293
2024-05-20	547.00	547.70	543.31	543.31	519.97	279
2024-05-17	545.86	546.59	541.78	546.01	522.55	358
2024-05-16	542.00	546.17	540.56	543.06	519.73	179

← NewerPage 10 of 21 · 1,219 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.