Elevance Health historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-27	480.05	481.82	475.00	478.72	450.88	371
2023-02-24	485.31	485.38	480.31	484.17	456.02	1,891
2023-02-23	485.78	491.38	484.25	484.25	456.09	522
2023-02-22	479.24	481.46	479.04	481.46	453.46	477
2023-02-21	495.66	495.66	481.89	481.89	453.87	13,359
2023-02-17	486.74	491.99	486.74	490.87	462.33	555
2023-02-16	486.95	487.96	486.95	487.96	459.59	52,870
2023-02-15	487.04	489.74	487.03	489.74	461.26	162
2023-02-14	497.37	499.36	491.36	491.40	462.83	649
2023-02-13	492.76	501.17	490.78	496.08	467.24	26,058
2023-02-10	488.38	489.76	488.38	489.76	461.28	165,429
2023-02-09	484.13	487.04	484.13	486.90	458.59	135
2023-02-08	483.60	484.43	483.60	484.14	455.99	420
2023-02-07	474.23	476.95	471.37	471.37	443.96	2,718
2023-02-06	478.55	483.51	478.55	480.62	452.67	323
2023-02-03	486.56	486.56	479.92	479.92	452.01	203
2023-02-02	498.77	498.77	475.58	475.91	448.24	21,225
2023-02-01	499.01	503.79	497.67	497.67	468.73	1,548
2023-01-31	492.43	507.15	492.43	498.97	469.95	133
2023-01-30	493.77	495.39	490.38	492.12	463.51	177
2023-01-27	503.19	503.19	492.77	493.54	464.84	119
2023-01-26	495.22	502.30	492.30	502.30	473.10	612
2023-01-25	482.00	497.09	482.00	483.00	454.92	2,290
2023-01-24	478.16	478.16	475.18	477.14	449.40	154
2023-01-23	480.78	480.90	478.93	480.90	452.94	200
2023-01-20	476.53	478.24	473.10	478.24	450.43	44
2023-01-19	476.79	480.29	476.47	480.29	452.36	151
2023-01-18	481.98	485.55	475.37	475.37	447.73	172
2023-01-17	483.00	487.90	481.40	483.88	455.74	77,345
2023-01-13	474.11	488.18	474.11	487.59	459.24	592
2023-01-12	477.61	483.43	476.66	483.43	455.32	239
2023-01-11	470.67	480.25	470.67	479.68	451.79	484
2023-01-10	473.44	473.44	470.03	470.03	442.70	196
2023-01-09	476.07	480.46	473.33	473.33	445.80	463
2023-01-06	469.80	473.33	467.32	471.51	444.09	1,051
2023-01-05	485.44	485.44	472.77	475.30	447.66	320
2023-01-04	501.88	501.88	489.92	489.92	461.43	309
2023-01-03	507.97	508.23	496.75	496.75	467.87	196
2022-12-28	514.94	514.94	514.94	514.94	485.00	8
2022-12-23	507.26	511.58	507.26	511.58	481.83	1,002
2022-12-22	510.84	512.75	509.24	511.27	481.54	105,328
2022-12-21	503.91	509.64	495.66	509.64	480.01	237
2022-12-20	504.61	504.61	502.59	503.11	473.85	136
2022-12-19	502.05	505.58	502.05	505.22	475.85	235
2022-12-16	508.98	508.98	493.03	493.03	464.37	32,164
2022-12-15	520.15	520.15	509.50	509.50	479.88	45,488
2022-12-14	518.13	521.70	518.13	521.70	491.36	99
2022-12-13	534.18	534.18	518.93	521.42	491.10	11,296
2022-12-12	531.57	532.96	531.57	532.23	501.28	1,032
2022-12-09	529.12	529.12	524.24	524.24	493.76	64,838
2022-12-08	529.90	531.50	529.90	531.50	500.60	1,754
2022-12-05	518.82	523.81	518.82	523.81	493.35	233
2022-12-02	523.50	523.55	523.18	523.18	492.76	20
2022-12-01	535.47	536.51	526.82	528.67	496.72	2,265
2022-11-30	517.69	520.56	515.42	520.56	489.10	248
2022-11-29	513.89	513.89	513.89	513.89	482.84	30
2022-11-28	511.18	516.54	510.97	515.94	484.76	1,515
2022-11-25	509.67	514.15	508.82	513.86	482.81	950
2022-11-23	508.29	510.51	507.03	507.03	476.39	21
2022-11-22	499.91	506.99	499.91	499.91	469.70	338,462

← NewerPage 16 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.