Elevance Health historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-22	467.14	467.14	464.48	464.48	440.27	5
2023-08-21	461.12	465.33	461.12	464.98	440.75	57
2023-08-18	440.64	464.24	440.64	463.52	439.36	76
2023-08-17	460.00	464.91	460.00	460.02	436.05	167
2023-08-16	467.82	471.00	467.82	468.85	444.41	91,527
2023-08-15	469.32	471.40	467.01	467.01	442.67	51,187
2023-08-14	475.40	475.40	471.53	471.53	446.96	1,347
2023-08-11	468.21	474.35	467.97	474.35	449.62	87
2023-08-10	463.03	469.16	463.03	467.32	442.96	143
2023-08-09	464.14	464.55	459.35	461.43	437.38	83
2023-08-08	460.38	467.00	458.52	467.00	442.66	31,441
2023-08-07	465.24	471.23	465.24	471.23	446.67	445
2023-08-04	468.57	471.36	465.60	465.60	441.33	264
2023-08-03	466.73	469.43	463.81	468.73	444.30	364
2023-08-02	473.56	477.15	471.48	473.04	448.39	236
2023-08-01	471.85	471.85	468.77	468.77	444.34	30
2023-07-31	466.72	471.65	466.01	471.65	447.07	199
2023-07-28	470.38	470.38	463.66	467.35	442.99	217
2023-07-27	470.01	472.93	469.73	469.73	445.25	497
2023-07-26	477.54	477.54	474.93	474.93	450.18	1
2023-07-25	471.16	477.59	471.16	474.87	450.12	32,029
2023-07-24	473.20	474.23	471.66	471.66	447.08	89
2023-07-21	476.87	479.15	475.64	476.45	451.62	1,071
2023-07-20	470.00	475.18	468.70	475.14	450.38	374
2023-07-19	473.37	477.65	465.49	468.61	444.19	1,464
2023-07-18	440.08	449.71	440.08	445.29	422.08	317
2023-07-17	435.47	438.40	435.12	437.26	414.47	229
2023-07-14	435.00	442.19	435.00	440.37	417.42	222
2023-07-13	416.00	421.01	416.00	416.86	395.13	532
2023-07-12	428.22	428.22	412.30	412.96	391.44	62,459
2023-07-11	432.02	436.58	432.02	433.76	411.15	921
2023-07-10	433.04	434.38	432.28	432.68	410.13	596
2023-07-07	439.67	439.81	431.94	431.94	409.43	644
2023-07-06	441.83	441.83	438.64	439.72	416.80	348
2023-07-05	444.23	446.17	443.67	443.99	420.85	253
2023-07-03	442.54	446.71	440.86	444.48	421.32	20,492
2023-06-30	436.34	445.92	436.34	444.96	421.77	1,109
2023-06-29	436.01	440.20	435.97	440.20	417.26	205
2023-06-28	439.76	442.50	437.23	442.50	419.44	513
2023-06-27	448.17	448.77	442.98	444.36	421.20	92,245
2023-06-26	450.12	450.70	447.01	450.21	426.75	167
2023-06-23	450.62	451.61	450.62	450.74	427.25	323
2023-06-22	446.33	449.14	445.70	448.64	425.26	134
2023-06-21	437.93	451.23	437.70	448.07	424.72	492
2023-06-20	436.91	438.14	432.69	438.14	415.30	960
2023-06-19	453.04	453.04	453.04	453.04	429.43	49
2023-06-16	450.31	450.90	440.43	442.51	419.45	366
2023-06-15	438.00	454.51	438.00	453.12	429.51	812
2023-06-14	439.03	444.18	430.57	433.88	411.27	13,061
2023-06-13	474.25	474.53	471.08	472.48	447.86	282
2023-06-12	470.99	472.98	470.68	472.98	448.33	75
2023-06-09	467.94	475.30	467.88	472.32	447.71	201
2023-06-08	459.94	466.03	459.39	466.03	441.74	332
2023-06-07	460.34	465.69	460.10	463.99	438.41	668
2023-06-06	480.38	480.38	462.21	462.35	436.86	876
2023-06-05	471.77	478.63	471.77	478.33	451.95	330
2023-06-02	464.58	471.75	464.58	471.33	445.34	291
2023-06-01	451.37	467.04	447.82	462.13	436.65	55,393
2023-05-31	440.75	447.35	440.70	445.35	420.79	706
2023-05-30	442.21	442.21	439.27	440.02	415.75	14,387

← NewerPage 14 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.