Elevance Health historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-22	505.25	512.76	505.25	509.54	477.46	53
2022-08-19	492.22	505.63	492.22	505.63	473.80	17
2022-08-18	489.56	489.56	489.30	489.30	458.49	86
2022-08-17	488.89	488.94	488.89	488.94	458.16	28
2022-08-16	489.53	493.50	489.53	491.96	460.99	61
2022-08-15	488.95	493.99	488.95	493.99	462.89	53
2022-08-12	487.59	487.59	487.59	487.59	456.89	10
2022-08-11	486.00	486.00	481.61	481.61	451.29	753
2022-08-10	488.84	488.84	484.09	485.54	454.97	60
2022-08-09	479.25	486.63	479.25	486.19	455.58	3,182
2022-08-08	478.30	478.57	473.82	476.53	446.53	6,805
2022-08-05	470.83	475.32	470.83	475.32	445.39	50
2022-08-03	475.42	482.94	475.42	481.87	451.53	2
2022-08-02	472.08	478.18	472.08	474.81	444.92	132
2022-08-01	479.41	479.41	471.38	471.38	441.70	156
2022-07-28	469.39	476.73	466.79	476.54	446.54	327
2022-07-27	462.89	462.89	460.51	460.74	431.73	9
2022-07-25	464.69	472.47	464.69	471.51	441.83	250
2022-07-22	458.83	459.16	458.83	459.16	430.25	5
2022-07-21	458.58	461.37	456.49	461.37	432.32	1,927
2022-07-20	486.43	486.43	454.49	454.49	425.88	3,599
2022-07-15	476.18	489.85	476.18	487.69	456.99	73
2022-07-14	459.15	459.15	459.15	459.15	430.24	13
2022-07-13	473.28	476.58	473.28	476.58	446.57	53
2022-07-12	484.85	485.00	479.01	479.01	448.85	1
2022-07-11	480.20	483.06	477.72	481.64	451.32	1,232
2022-07-08	483.59	488.77	483.59	488.77	458.00	67
2022-07-07	484.78	484.78	481.39	481.39	451.08	1
2022-07-06	476.36	482.51	476.36	482.51	452.13	128
2022-07-05	480.65	481.56	463.83	468.95	439.42	438
2022-06-30	485.45	486.13	483.89	486.13	455.53	217
2022-06-29	473.94	473.94	472.62	472.62	442.86	1
2022-06-24	468.61	477.00	468.61	471.62	441.93	76
2022-06-23	468.95	471.20	466.65	467.13	437.72	109
2022-06-22	457.58	464.46	457.49	462.73	433.60	2,476
2022-06-21	455.20	463.26	452.16	463.26	434.09	121
2022-06-17	454.77	457.42	445.47	445.47	417.42	221
2022-06-16	456.98	456.98	452.43	453.55	424.99	92
2022-06-15	462.63	462.63	462.63	462.63	433.51	43
2022-06-14	461.79	461.79	457.17	457.17	428.39	141
2022-06-13	473.03	474.53	465.99	467.10	437.69	6
2022-06-10	478.85	481.26	476.07	481.26	450.96	523
2022-06-09	495.67	495.67	490.31	493.88	462.79	200
2022-06-08	497.99	499.29	495.69	495.69	463.28	1
2022-06-07	497.23	499.43	492.81	496.81	464.33	261
2022-06-06	496.35	499.68	496.02	497.70	465.16	1,105
2022-06-01	509.23	510.80	500.80	503.12	470.22	313
2022-05-31	514.61	518.57	513.91	513.91	480.31	1,006
2022-05-27	512.57	519.13	512.57	519.12	485.18	465
2022-05-26	507.07	510.70	507.07	510.70	477.31	258
2022-05-25	504.99	510.62	503.94	508.00	474.79	5,522
2022-05-24	496.93	498.16	494.06	495.59	463.19	597
2022-05-23	496.66	498.67	495.91	496.00	463.57	45
2022-05-20	483.50	491.20	482.24	482.24	450.71	246
2022-05-19	467.73	478.08	467.73	478.08	446.82	20
2022-05-18	493.00	496.30	482.09	482.19	450.66	7
2022-05-16	488.13	491.77	488.13	491.77	459.62	12
2022-05-13	487.21	489.63	483.15	485.50	453.76	1
2022-05-12	485.82	485.82	475.04	478.48	447.20	88
2022-05-11	489.32	501.31	489.32	499.63	466.96	1,851

← NewerPage 18 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.