Elevance Health historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	390.82	401.00	376.60	379.01	377.39	1,215
2026-07-22	396.00	410.03	388.12	389.87	388.21	344
2026-07-21	389.67	397.00	378.53	389.85	388.19	218
2026-07-20	381.56	390.00	373.00	385.45	383.81	404
2026-07-17	372.80	383.34	365.80	369.47	367.89	244
2026-07-16	390.00	410.00	370.61	377.65	376.04	1,783
2026-07-15	426.78	445.00	370.00	388.68	387.02	3,322
2026-07-14	425.17	440.00	413.05	422.79	420.99	562
2026-07-13	421.00	426.00	410.00	424.97	423.16	113
2026-07-10	430.00	430.00	402.99	418.72	416.93	244
2026-07-09	401.00	427.00	401.00	418.71	416.92	174
2026-07-08	417.00	425.75	412.13	417.99	416.21	1,594
2026-07-07	407.50	427.00	407.50	418.16	416.38	1,377
2026-07-06	412.63	428.90	406.82	411.55	409.79	186
2026-07-02	414.20	427.19	408.02	415.69	413.92	251
2026-07-01	385.15	410.96	381.00	410.20	408.45	676
2026-06-30	390.31	400.28	375.00	389.95	388.29	3,697
2026-06-29	400.00	400.00	383.28	387.81	386.15	177
2026-06-26	389.00	402.00	378.47	391.22	389.55	275
2026-06-25	380.24	390.00	370.02	384.81	383.17	172
2026-06-24	392.00	400.00	382.22	384.37	382.73	491
2026-06-23	389.73	399.77	389.73	395.30	393.61	235
2026-06-22	393.00	402.00	376.88	393.90	392.22	396
2026-06-18	381.40	397.06	381.40	389.48	387.82	307
2026-06-17	395.00	398.90	388.77	392.73	391.06	223
2026-06-16	397.00	406.00	388.51	399.01	397.31	143
2026-06-15	404.00	421.85	395.00	403.39	401.67	283
2026-06-12	400.00	403.80	393.00	401.94	400.23	951
2026-06-11	402.22	409.80	394.68	398.93	397.23	250
2026-06-10	424.17	431.22	403.18	405.20	403.47	1,387
2026-06-09	418.00	424.60	415.69	424.60	422.79	483
2026-06-08	406.21	425.00	403.28	416.42	412.93	853
2026-06-05	408.91	416.26	398.98	414.95	411.47	266
2026-06-04	391.72	410.66	382.20	408.61	405.19	574
2026-06-03	382.20	395.76	380.00	394.02	390.72	607
2026-06-02	393.48	408.00	385.11	393.31	390.01	725
2026-06-01	393.00	401.70	387.95	401.54	398.18	502
2026-05-29	396.00	400.00	386.30	393.86	390.56	274
2026-05-28	385.00	398.78	380.00	387.91	384.66	766
2026-05-27	375.00	404.00	375.00	389.60	386.34	98
2026-05-26	395.78	398.99	384.00	387.23	383.99	467
2026-05-22	393.00	395.94	387.00	394.92	391.61	105
2026-05-21	387.00	405.70	387.00	390.11	386.84	664
2026-05-20	400.38	408.48	393.45	393.74	390.44	466
2026-05-19	399.42	405.71	380.00	403.69	400.31	484
2026-05-18	380.56	394.50	377.64	394.50	391.20	175
2026-05-15	397.97	398.99	391.20	394.22	390.92	327
2026-05-14	392.00	407.75	388.98	394.58	391.27	43
2026-05-13	391.00	400.00	386.50	398.76	395.42	3,139
2026-05-12	370.00	394.39	370.00	391.75	388.47	240
2026-05-11	377.00	388.96	369.12	381.07	377.87	219
2026-05-08	372.92	378.00	362.85	376.69	373.53	70
2026-05-07	365.00	377.92	365.00	373.38	370.25	1,742
2026-05-06	365.00	376.21	362.47	374.73	371.59	421
2026-05-05	360.45	377.46	360.45	369.76	366.66	1,152
2026-05-01	364.60	378.39	364.28	372.84	369.72	183
2026-04-30	376.00	385.00	366.37	372.55	369.43	1,774
2026-04-29	365.36	373.00	355.00	372.39	369.27	195
2026-04-28	358.88	366.16	343.76	365.86	362.79	611
2026-04-27	347.95	357.94	335.00	353.83	350.86	354

← NewerPage 2 of 5 · 247 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.