Elevance Health historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-16	459.99	463.78	456.36	460.38	437.81	307
2023-11-15	464.49	464.91	452.47	457.48	435.06	539
2023-11-14	458.77	464.80	456.00	462.32	439.66	442
2023-11-13	457.86	462.13	456.30	462.13	439.48	534
2023-11-10	453.12	458.05	452.71	458.05	435.60	60
2023-11-09	456.41	456.46	452.52	452.52	430.34	158
2023-11-08	457.57	458.06	450.32	450.32	428.25	66
2023-11-07	457.00	460.74	454.59	457.96	435.52	285
2023-11-06	449.86	455.85	449.86	453.51	431.28	30,118
2023-11-03	450.54	453.54	446.90	450.34	428.27	194
2023-11-02	445.25	450.81	437.41	450.81	428.72	550
2023-11-01	444.86	450.09	443.64	449.54	427.51	80,218
2023-10-31	448.32	451.18	448.32	451.09	428.98	182
2023-10-30	441.96	448.21	441.34	448.21	426.24	311
2023-10-27	443.65	448.90	440.57	442.30	420.62	858
2023-10-26	447.83	453.03	446.27	451.07	428.96	143
2023-10-25	451.51	454.55	448.50	450.82	428.73	411
2023-10-24	453.97	460.58	452.96	453.78	431.54	697
2023-10-23	452.06	455.00	444.60	450.06	428.00	2,108
2023-10-20	465.59	465.59	455.75	455.98	433.63	210
2023-10-19	467.62	471.98	463.75	464.53	441.76	2,207
2023-10-18	479.64	482.22	463.29	466.30	443.45	1,195
2023-10-17	464.00	470.80	462.54	466.69	443.82	445
2023-10-16	436.00	468.84	436.00	467.11	444.22	410
2023-10-13	460.00	466.63	451.49	453.04	430.84	836
2023-10-12	454.14	455.94	450.66	452.07	429.91	205
2023-10-11	452.00	453.80	449.27	450.65	428.56	292
2023-10-10	455.69	457.55	453.03	455.51	433.19	476
2023-10-09	450.32	452.37	446.52	452.27	430.10	1,847
2023-10-06	445.41	452.76	443.23	451.95	429.80	790
2023-10-05	440.61	442.29	437.58	442.29	420.61	81
2023-10-04	435.93	435.93	433.19	434.39	413.10	414
2023-10-03	437.76	437.76	432.38	432.38	411.19	130
2023-10-02	436.88	438.92	431.70	438.92	417.41	168
2023-09-29	445.06	445.44	437.39	437.39	415.95	815
2023-09-28	447.91	450.47	447.91	449.95	427.90	167
2023-09-27	444.60	448.16	444.60	445.70	423.86	3,611
2023-09-26	446.49	447.55	446.10	447.55	425.61	281
2023-09-25	446.10	453.39	446.10	451.81	429.67	210
2023-09-22	449.96	450.89	447.86	447.86	425.91	65,240
2023-09-21	447.05	455.35	446.69	454.87	432.58	29,373
2023-09-20	437.17	446.66	437.17	445.78	423.93	79
2023-09-19	442.74	442.74	433.75	435.33	414.00	6,018
2023-09-18	445.00	445.38	440.00	441.13	419.51	31,181
2023-09-15	445.61	447.83	443.16	443.52	421.78	335
2023-09-14	444.18	444.65	441.39	441.39	419.75	186
2023-09-13	445.98	445.98	441.08	441.08	419.46	121
2023-09-12	446.04	447.85	438.66	447.85	425.90	759
2023-09-11	449.10	452.74	448.75	448.75	426.75	350
2023-09-08	449.79	449.82	447.82	449.30	427.28	246
2023-09-07	446.76	450.52	446.60	450.52	428.44	110
2023-09-06	450.65	453.00	450.10	452.91	429.31	293
2023-09-05	445.60	450.95	444.78	450.79	427.30	645
2023-09-01	443.19	446.99	439.85	440.53	417.57	543
2023-08-31	460.60	460.60	444.31	444.77	421.59	496
2023-08-30	459.88	462.94	459.10	462.94	438.81	106
2023-08-29	456.24	456.69	453.37	456.69	432.88	87
2023-08-25	459.96	459.96	449.25	453.84	430.19	73
2023-08-24	460.19	462.00	457.96	457.96	434.09	863
2023-08-23	463.31	463.31	457.45	458.42	434.53	881

← NewerPage 13 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.