Elevance Health historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-26	450.00	453.99	446.84	446.86	422.22	1,653
2023-05-25	451.81	452.31	448.73	448.73	423.99	2,005
2023-05-24	459.41	460.36	456.35	460.36	434.97	2,187
2023-05-23	454.44	457.04	451.70	456.94	431.75	100,464
2023-05-22	459.55	460.31	455.30	456.17	431.02	55
2023-05-19	457.85	461.15	457.41	457.41	432.19	166
2023-05-18	457.33	457.33	450.67	450.77	425.91	157
2023-05-17	449.31	459.46	448.97	459.46	434.12	333
2023-05-16	451.51	451.82	449.25	449.25	424.47	305
2023-05-15	456.62	457.95	449.81	451.47	426.58	32,113
2023-05-12	456.78	459.18	454.75	454.75	429.68	11,018
2023-05-11	458.46	458.64	454.93	455.43	430.31	121
2023-05-10	460.02	461.22	459.06	461.22	435.79	93
2023-05-09	466.42	466.42	462.40	462.40	436.90	1
2023-05-05	466.53	468.22	465.11	466.73	440.99	379
2023-05-04	455.00	455.00	453.23	454.96	429.87	110
2023-05-03	467.16	467.17	456.98	463.63	438.07	704
2023-05-02	471.35	472.95	462.47	464.00	438.42	276
2023-04-28	467.06	471.51	465.90	470.66	444.71	368
2023-04-27	452.38	465.53	452.38	463.81	438.24	54,932
2023-04-26	455.90	455.90	448.10	449.75	424.95	409
2023-04-25	468.11	468.11	463.96	463.96	438.37	618
2023-04-24	459.43	464.62	459.43	464.62	439.00	10
2023-04-21	453.36	455.00	443.92	450.63	425.78	32,327
2023-04-20	457.33	457.33	450.94	450.94	426.07	451
2023-04-19	469.99	469.99	453.88	457.23	432.02	1,013
2023-04-18	483.61	484.67	480.83	484.39	457.68	64
2023-04-17	482.07	483.45	481.09	483.45	456.79	31,878
2023-04-14	496.49	497.50	485.06	487.46	460.58	490
2023-04-13	492.81	494.89	492.10	494.89	467.60	223
2023-04-12	489.37	495.30	489.37	495.30	467.99	1,820
2023-04-11	487.85	490.22	487.85	489.72	462.72	132
2023-04-06	487.88	487.97	483.36	484.18	457.48	237
2023-04-05	474.24	483.73	474.04	482.62	456.01	486
2023-04-04	476.49	476.49	473.60	474.15	448.00	5,003
2023-04-03	468.03	475.99	459.81	475.99	449.74	18,261
2023-03-31	458.92	460.67	458.38	459.41	434.07	100,951
2023-03-30	457.74	457.74	453.03	454.51	429.45	385
2023-03-29	459.82	459.82	454.19	456.37	431.21	917
2023-03-28	468.84	469.19	459.74	459.74	434.39	486
2023-03-27	466.83	466.83	462.57	466.19	440.48	561
2023-03-24	446.30	454.62	443.30	454.62	429.55	970
2023-03-23	465.39	469.01	444.50	444.50	419.99	4,422
2023-03-22	472.17	473.62	471.06	472.44	446.39	1,142
2023-03-21	469.77	470.07	466.99	468.06	442.25	46,314
2023-03-20	467.32	470.13	466.33	468.28	442.46	884
2023-03-17	468.50	468.50	462.24	462.71	437.20	116,646
2023-03-16	457.98	467.62	457.58	467.62	441.84	811
2023-03-15	453.51	458.58	451.98	456.53	431.35	72,634
2023-03-14	460.51	462.89	454.81	454.81	429.73	481
2023-03-13	456.54	465.69	456.53	463.64	438.08	1,721
2023-03-10	462.42	464.35	454.75	454.75	429.68	458
2023-03-09	466.67	469.06	464.80	464.80	439.17	5,405
2023-03-08	466.61	467.21	464.64	465.30	438.25	720
2023-03-07	473.62	473.65	466.84	468.39	441.15	269
2023-03-06	470.52	473.35	469.68	473.30	445.78	315
2023-03-03	471.21	471.21	465.60	467.06	439.90	313
2023-03-02	471.21	471.26	470.08	470.09	442.75	208
2023-03-01	465.19	469.46	463.85	468.09	440.87	710
2023-02-28	476.30	476.30	467.00	470.81	443.43	17,249

← NewerPage 15 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.