Elevance Health historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	489.32	501.31	489.32	499.63	466.96	1,851
2022-05-10	494.46	495.00	484.87	489.34	457.35	66
2022-05-09	500.89	500.89	490.85	493.50	461.24	99
2022-05-06	500.39	505.25	500.39	502.43	469.58	43
2022-05-05	510.36	513.79	499.25	507.68	474.49	99
2022-05-04	496.46	499.32	495.40	499.16	466.53	27
2022-05-03	497.30	500.74	497.30	500.74	468.00	19
2022-04-29	512.17	512.17	507.27	508.65	475.39	6
2022-04-28	508.14	516.73	505.81	516.73	482.94	209
2022-04-27	503.57	503.57	503.57	503.57	470.65	158
2022-04-26	507.56	511.36	507.56	511.36	477.93	52
2022-04-25	499.09	499.59	492.93	493.74	461.46	41
2022-04-22	513.60	513.60	509.95	509.95	476.61	38
2022-04-21	534.94	534.94	527.30	527.30	492.83	84
2022-04-20	533.00	533.00	524.04	527.51	493.02	183
2022-04-19	517.01	517.70	517.01	517.16	483.35	29
2022-04-14	517.99	521.24	516.79	516.79	483.00	33
2022-04-13	508.76	513.60	506.19	512.61	479.10	120
2022-04-12	507.17	512.20	507.17	510.61	477.23	1
2022-04-11	520.67	524.13	511.75	511.75	478.29	4,879
2022-04-08	514.66	522.55	514.66	521.19	487.11	53,010
2022-04-07	508.96	515.63	506.06	512.58	479.07	57
2022-04-06	491.91	502.06	491.91	498.28	465.70	21
2022-04-05	485.92	500.80	485.92	500.80	468.06	41
2022-04-04	497.57	497.57	488.39	491.07	458.96	31
2022-04-01	494.74	499.90	491.20	494.54	462.21	15
2022-03-31	498.73	505.04	498.73	505.04	472.02	26
2022-03-30	496.00	500.36	492.54	500.36	467.65	19
2022-03-29	489.70	492.43	485.93	488.85	456.89	77
2022-03-28	484.76	485.10	478.54	481.42	449.94	13
2022-03-25	475.00	478.70	475.00	478.70	447.40	11
2022-03-24	464.32	472.02	464.32	471.34	440.52	1
2022-03-23	466.86	467.04	464.95	467.04	436.51	66,375
2022-03-22	470.74	472.64	470.74	471.95	441.09	95
2022-03-21	478.02	485.63	478.02	478.17	446.91	105
2022-03-18	475.85	481.33	475.60	481.33	449.86	1,486
2022-03-17	472.92	477.05	470.38	477.05	445.86	53
2022-03-16	467.69	475.92	467.69	468.96	438.30	53,048
2022-03-15	462.09	466.75	462.09	466.52	436.02	26
2022-03-14	463.27	464.66	457.32	457.39	427.49	64
2022-03-11	473.76	477.61	469.73	469.73	439.02	157
2022-03-10	458.64	463.71	458.64	462.32	432.09	81
2022-03-09	460.99	466.55	457.40	466.55	436.05	16
2022-03-08	452.44	465.91	452.44	462.12	430.71	19
2022-03-07	470.77	473.03	456.77	456.77	425.72	128
2022-03-04	462.16	472.94	458.83	472.15	440.06	18
2022-03-03	463.17	470.42	463.17	470.42	438.45	1
2022-03-02	451.50	469.00	451.50	469.00	437.12	30
2022-03-01	448.86	448.86	441.67	445.49	415.21	77
2022-02-28	445.59	448.58	444.76	448.21	417.75	1
2022-02-25	443.96	453.06	442.53	453.06	422.27	148
2022-02-24	442.53	442.53	436.17	436.17	406.52	28,949
2022-02-23	446.58	449.44	446.58	449.41	418.87	229
2022-02-22	446.24	447.00	439.44	439.44	409.57	24,735
2022-02-18	450.11	456.34	447.93	448.61	418.12	78
2022-02-17	455.50	457.91	451.09	453.52	422.69	78
2022-02-16	449.99	453.40	449.99	451.51	420.82	9
2022-02-15	452.11	452.11	447.09	448.13	417.67	78
2022-02-14	448.99	449.87	439.63	442.89	412.79	2,167
2022-02-11	458.10	462.42	452.33	452.33	421.58	119

← NewerPage 19 of 21 · 1,220 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.