Elevance Health historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-21	497.50	499.07	496.11	497.22	467.18	415
2022-11-18	484.48	492.23	482.89	492.23	462.49	816
2022-11-17	476.73	478.61	476.73	478.61	449.69	85
2022-11-16	476.74	481.60	476.74	480.90	451.84	460
2022-11-15	493.58	493.58	484.53	484.53	455.25	283
2022-11-14	494.82	497.60	494.82	497.60	467.53	200
2022-11-11	518.93	518.93	482.07	483.47	454.26	351
2022-11-10	530.56	530.56	513.00	513.00	482.00	147
2022-11-09	525.66	528.47	525.66	527.38	495.51	2,039
2022-11-08	532.32	537.07	525.84	533.42	501.19	106
2022-11-07	522.49	529.16	522.49	529.16	497.18	9
2022-11-04	531.73	533.59	521.74	521.74	490.21	38
2022-11-03	538.12	540.19	537.21	537.29	504.82	4,345
2022-11-02	544.53	544.53	542.27	542.27	509.50	46,007
2022-11-01	543.68	546.12	543.68	546.12	513.12	189
2022-10-31	539.53	549.04	539.53	544.99	512.06	401
2022-10-28	533.71	540.48	533.19	539.47	506.87	120
2022-10-27	534.84	535.23	530.89	535.15	502.81	135
2022-10-26	534.68	538.53	534.68	537.51	505.03	276
2022-10-25	524.25	526.50	519.03	521.27	489.77	78,008
2022-10-24	516.00	524.74	515.24	520.93	489.45	28
2022-10-21	503.43	520.62	503.43	510.49	479.64	178
2022-10-20	490.99	507.00	490.99	500.72	470.46	6,398
2022-10-19	491.12	491.12	480.71	480.71	451.66	374
2022-10-18	484.11	484.11	475.74	475.74	446.99	614
2022-10-17	474.89	478.06	474.89	477.04	448.21	481
2022-10-14	481.16	481.34	471.37	471.37	442.89	532
2022-10-13	460.25	466.38	458.29	465.67	437.53	275
2022-10-12	471.13	471.36	468.99	468.99	440.65	7,997
2022-10-10	461.95	461.95	461.95	461.95	434.03	100
2022-10-07	470.79	477.95	468.57	468.57	440.26	10,450
2022-10-06	478.26	480.93	476.37	478.61	449.69	175
2022-10-05	478.59	478.59	472.59	474.26	445.60	304
2022-10-04	470.06	480.68	470.06	477.17	448.34	113,432
2022-10-03	455.10	468.07	455.10	466.52	438.33	664
2022-09-30	460.02	469.46	459.33	469.29	440.93	673
2022-09-29	449.94	455.65	449.94	454.14	426.70	569
2022-09-28	440.95	446.31	440.95	446.05	419.09	355
2022-09-27	453.16	454.15	445.47	445.47	418.55	7,535
2022-09-26	447.37	451.09	443.60	450.53	423.31	237
2022-09-23	458.01	458.01	450.47	450.47	423.25	642
2022-09-22	465.74	465.74	458.47	462.10	434.18	9,474
2022-09-21	475.47	483.26	475.47	480.27	451.25	5,727
2022-09-20	479.99	479.99	469.68	474.74	446.05	98,072
2022-09-16	482.18	484.14	481.05	481.57	452.47	1,187
2022-09-15	470.11	482.88	470.11	482.51	453.35	14,105
2022-09-14	482.00	482.00	470.85	470.85	442.39	699
2022-09-13	487.55	487.56	484.92	485.40	456.07	1,981
2022-09-12	493.32	498.38	491.25	493.86	464.01	183
2022-09-09	495.01	499.13	493.29	496.34	466.35	1,832
2022-09-08	485.10	488.61	485.10	487.35	457.90	127
2022-09-07	476.91	476.91	474.54	474.54	444.66	16
2022-09-06	481.15	484.39	477.67	478.77	448.63	45
2022-09-02	492.89	492.89	490.90	492.17	461.18	555
2022-09-01	485.11	488.07	485.11	488.07	457.34	38,197
2022-08-31	491.15	491.15	489.47	490.28	459.41	636
2022-08-30	488.27	489.83	486.98	486.98	456.32	29
2022-08-26	493.12	493.12	491.05	491.05	460.13	36,976
2022-08-25	485.31	490.13	485.31	487.84	457.12	82
2022-08-23	501.83	501.83	497.27	497.27	465.96	401

← NewerPage 17 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.