Elevance Health historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-15	536.00	540.73	532.95	540.13	516.92	7,768
2024-05-14	540.00	540.00	533.86	534.08	511.13	235
2024-05-13	539.18	540.00	536.32	538.93	515.77	1,505
2024-05-10	539.49	542.56	538.00	541.29	518.03	227
2024-05-09	534.03	538.93	533.11	538.93	515.77	163
2024-05-08	539.00	539.77	532.11	533.56	510.64	434
2024-05-07	533.07	536.21	532.32	535.33	512.33	995
2024-05-03	527.53	527.55	519.00	525.15	502.59	265
2024-05-02	529.24	529.24	525.04	526.46	503.84	965
2024-05-01	525.80	527.83	516.98	525.83	503.24	150
2024-04-30	534.39	534.39	527.63	531.26	508.43	569
2024-04-29	540.00	540.40	535.17	535.17	512.18	226
2024-04-26	539.00	539.73	530.65	534.68	511.70	259
2024-04-25	537.50	541.63	535.37	540.75	517.52	737
2024-04-24	533.99	533.99	526.61	531.98	509.12	1,739
2024-04-23	535.53	538.45	531.89	536.03	513.00	677
2024-04-22	530.66	536.29	527.70	535.00	512.01	300
2024-04-19	530.33	535.80	525.79	533.33	510.42	2,099
2024-04-18	515.00	539.20	515.00	529.52	506.77	2,592
2024-04-17	509.60	513.51	506.84	510.63	488.69	360
2024-04-16	511.31	513.41	504.90	507.37	485.57	603
2024-04-15	503.77	505.49	500.20	501.27	479.73	2,737
2024-04-12	501.58	501.69	494.18	496.49	475.16	776
2024-04-11	509.99	509.99	499.84	502.71	481.11	338
2024-04-10	512.20	513.66	505.76	507.83	486.01	832
2024-04-09	512.94	512.95	506.83	509.08	487.21	1,245
2024-04-08	507.22	509.64	504.14	509.46	487.57	217
2024-04-05	498.65	506.17	496.05	506.17	484.42	913
2024-04-04	507.28	509.83	502.94	503.84	482.20	5,632
2024-04-03	499.59	503.22	499.42	503.14	481.52	430
2024-04-02	496.94	506.56	494.64	494.87	473.60	2,165
2024-03-28	519.96	521.53	514.80	519.15	496.84	527
2024-03-27	520.00	520.94	517.62	519.01	496.71	971
2024-03-26	511.50	518.08	511.50	517.14	494.92	857
2024-03-25	514.86	515.94	510.00	510.77	488.82	1,012
2024-03-22	518.29	519.19	513.90	515.16	493.03	581
2024-03-21	513.59	515.87	511.77	514.79	492.67	1,019
2024-03-20	513.74	516.41	511.49	514.91	492.79	949
2024-03-19	512.78	515.25	511.84	515.02	492.89	385
2024-03-18	511.95	513.35	508.45	510.35	488.42	1,022
2024-03-15	503.04	511.40	500.30	511.40	489.43	950
2024-03-14	508.33	510.99	504.91	507.38	485.58	1,303
2024-03-13	507.54	512.48	507.45	509.01	487.14	268
2024-03-12	506.04	508.16	503.50	506.10	484.36	124
2024-03-11	502.19	508.58	500.35	508.36	486.52	1,965
2024-03-08	501.58	509.20	500.33	507.88	486.06	80,321
2024-03-07	506.00	507.07	501.31	504.47	482.80	527
2024-03-06	501.92	506.06	500.15	502.89	479.72	375
2024-03-05	503.35	503.35	497.17	497.75	474.82	1,477
2024-03-04	499.52	511.93	499.15	504.50	481.26	440
2024-03-01	496.63	499.15	492.55	498.45	475.49	1,523
2024-02-29	510.05	510.05	498.50	501.00	477.92	271
2024-02-28	506.49	507.26	499.59	502.01	478.88	390
2024-02-27	503.12	508.69	502.21	507.40	484.03	341
2024-02-26	515.24	516.42	507.29	507.76	484.37	207
2024-02-23	510.01	513.85	510.01	511.70	488.13	277
2024-02-22	514.47	514.47	507.13	509.92	486.43	275
2024-02-21	513.14	513.14	506.42	508.20	484.79	762
2024-02-20	512.86	515.55	510.65	512.22	488.62	69,890
2024-02-16	508.83	513.90	508.27	512.59	488.98	577

← NewerPage 11 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.