Elevance Health historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-15	507.19	510.70	504.60	507.70	484.31	400
2024-02-14	505.43	506.53	502.46	504.61	481.36	316
2024-02-13	505.24	513.56	503.35	505.48	482.19	76,027
2024-02-12	505.87	506.90	503.55	505.66	482.37	552
2024-02-09	497.84	505.24	497.84	505.17	481.90	313
2024-02-08	501.51	503.87	499.03	502.57	479.42	533
2024-02-07	497.63	501.70	495.51	497.25	474.34	1,001
2024-02-06	490.33	495.78	486.42	494.65	471.86	34,594
2024-02-05	493.76	498.22	488.79	489.85	467.28	760
2024-02-02	495.65	496.84	491.13	495.72	472.88	4,582
2024-02-01	492.06	496.49	488.04	495.28	472.46	345
2024-01-31	494.29	497.12	492.03	494.54	471.76	350
2024-01-30	490.00	491.30	486.65	491.28	468.65	271
2024-01-29	482.78	485.32	481.31	485.29	462.93	464
2024-01-26	483.09	485.00	480.16	482.75	460.51	692
2024-01-25	468.97	474.21	463.84	473.55	451.74	462
2024-01-24	487.00	496.03	476.94	478.07	456.05	315
2024-01-23	471.85	477.27	470.54	473.81	451.98	399
2024-01-22	466.21	473.10	465.43	473.10	451.31	399
2024-01-19	470.77	470.77	464.44	466.51	445.02	713
2024-01-18	454.54	462.57	449.11	461.60	440.34	136,702
2024-01-17	479.92	483.29	474.04	479.65	457.55	179
2024-01-16	476.12	476.31	471.96	471.96	450.22	76,729
2024-01-12	474.39	477.28	469.90	473.85	452.02	309
2024-01-11	480.43	481.08	477.09	480.37	458.24	152
2024-01-10	483.81	483.81	478.81	480.41	458.27	288
2024-01-09	479.60	481.85	478.06	481.85	459.65	285
2024-01-08	481.21	483.54	468.89	476.99	455.02	151
2024-01-05	482.62	482.74	479.35	479.96	457.85	133
2024-01-04	481.54	488.72	481.54	486.13	463.73	169
2024-01-03	482.25	488.00	479.59	482.10	459.89	594
2024-01-02	474.43	480.30	472.28	478.96	456.90	880
2023-12-29	470.14	471.97	468.72	469.39	447.76	158
2023-12-28	467.76	470.05	466.61	469.64	448.01	82
2023-12-27	466.10	467.17	465.43	465.43	443.99	167
2023-12-22	466.33	466.88	460.47	466.88	445.37	75
2023-12-21	462.80	464.96	460.08	462.21	440.92	192
2023-12-20	462.72	466.18	460.47	464.50	443.10	272
2023-12-19	467.92	469.09	463.01	464.26	442.87	327
2023-12-18	469.02	471.08	466.73	468.65	447.06	246
2023-12-15	469.14	474.00	463.88	465.90	444.44	755
2023-12-14	486.94	486.94	475.71	477.05	455.07	680
2023-12-13	482.99	488.20	477.89	488.20	465.71	258
2023-12-12	478.60	485.92	476.21	483.23	460.97	120
2023-12-11	479.97	480.60	469.72	473.98	452.15	381
2023-12-08	476.80	480.00	472.46	475.32	453.43	94
2023-12-07	476.10	480.00	475.41	477.25	455.26	77
2023-12-06	481.44	483.48	477.36	478.94	456.88	206
2023-12-05	480.63	485.03	479.50	484.50	462.18	285
2023-12-04	484.95	485.49	478.24	479.90	456.38	1,091
2023-12-01	480.81	484.75	478.87	482.29	458.65	172
2023-11-30	467.59	477.59	465.34	477.59	454.18	308
2023-11-29	469.00	471.22	465.02	467.62	444.70	179
2023-11-28	477.50	480.02	476.69	477.91	454.49	455
2023-11-27	481.17	481.81	475.81	477.08	453.70	362
2023-11-24	479.99	482.01	477.21	478.43	454.98	128
2023-11-22	475.03	479.67	470.60	479.67	456.16	81,045
2023-11-21	465.34	470.78	464.32	470.58	447.52	805
2023-11-20	461.99	465.23	459.59	465.23	442.43	592
2023-11-17	463.45	464.02	458.43	462.68	440.00	322

← NewerPage 12 of 21 · 1,215 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.