Elevance Health historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-10	462.87	464.40	461.06	462.86	431.40	146
2022-02-09	465.76	470.00	465.76	467.86	436.06	3,669
2022-02-08	448.58	464.43	448.58	463.23	431.74	41
2022-02-07	450.02	451.74	446.73	451.74	421.04	81
2022-02-04	448.19	451.74	444.78	444.78	414.55	27
2022-02-03	456.65	456.65	448.62	449.78	419.21	117
2022-02-02	441.00	442.50	438.90	438.90	409.07	66,364
2022-02-01	444.35	444.35	432.38	433.23	403.78	148
2022-01-31	442.36	442.36	436.56	437.62	407.88	462
2022-01-28	437.57	439.77	437.57	439.77	409.88	43
2022-01-27	432.72	442.83	432.72	435.13	405.55	421
2022-01-26	431.18	442.27	428.96	434.03	404.53	64
2022-01-25	441.23	443.14	439.23	439.23	409.38	3,802
2022-01-24	431.29	437.78	431.29	437.78	408.02	206
2022-01-21	456.57	456.57	442.80	442.80	412.70	67
2022-01-20	459.55	461.26	459.13	461.26	429.91	15
2022-01-19	451.78	458.26	448.88	448.88	418.37	236
2022-01-18	447.88	450.06	446.64	448.49	418.01	404
2022-01-14	449.68	451.76	449.54	449.54	418.99	57
2022-01-13	453.25	453.25	445.71	448.39	417.91	115
2022-01-12	456.60	456.60	448.95	450.84	420.20	201
2022-01-11	440.00	450.05	440.00	450.05	419.46	35
2022-01-10	434.21	436.91	431.67	433.72	404.24	308
2022-01-07	438.49	438.49	427.93	437.90	408.14	414
2022-01-06	458.22	458.22	434.86	434.86	405.30	28,897
2022-01-05	462.62	462.62	459.03	459.03	427.83	5,107
2022-01-04	465.77	467.33	458.72	458.72	427.54	66
2021-12-31	466.18	466.62	466.18	466.62	434.90	8
2021-12-30	468.18	468.18	468.18	468.18	436.35	10
2021-12-29	467.49	468.72	466.31	468.72	436.86	13
2021-12-23	453.91	458.56	453.91	456.86	425.81	28,354
2021-12-22	446.00	454.25	446.00	454.25	423.38	2
2021-12-21	444.36	447.11	443.47	447.11	416.72	8
2021-12-20	445.10	449.52	432.53	436.84	407.15	61
2021-12-17	443.35	450.76	443.35	447.92	417.48	83
2021-12-16	447.23	450.38	442.84	448.53	418.04	1,096
2021-12-15	435.71	441.28	435.71	440.50	410.56	188
2021-12-14	432.34	437.91	432.34	433.58	404.11	47
2021-12-13	430.33	432.62	425.79	428.13	399.03	543
2021-12-10	421.19	424.95	421.19	424.07	395.25	37
2021-12-09	415.00	416.52	415.00	416.52	388.21	52
2021-12-08	412.90	414.66	412.59	414.66	386.48	14
2021-12-07	407.00	413.79	407.00	411.65	383.67	339
2021-12-06	396.05	406.76	396.05	406.76	379.11	70
2021-12-03	399.49	402.63	395.28	399.49	372.34	28,454
2021-12-02	403.40	403.40	397.14	397.72	370.69	112
2021-12-01	412.00	414.03	411.69	412.62	383.52	157
2021-11-30	413.45	416.19	406.78	406.78	378.09	1,510
2021-11-29	420.65	420.65	414.31	417.75	388.29	50
2021-11-26	424.79	424.93	413.43	424.79	394.83	196,360
2021-11-24	422.93	424.12	420.95	422.27	392.49	258
2021-11-23	418.68	421.16	417.99	417.99	388.51	246
2021-11-22	419.48	424.32	419.14	424.32	394.40	500
2021-11-19	425.47	425.47	416.39	416.39	387.03	517
2021-11-18	430.93	431.69	430.11	430.41	400.06	150
2021-11-17	430.46	432.00	428.17	429.79	399.48	13,937
2021-11-16	434.39	436.73	433.71	434.70	404.04	52
2021-11-15	435.97	437.66	435.19	436.78	405.98	29
2021-11-12	433.72	435.78	432.72	434.76	404.10	34
2021-11-11	425.54	427.32	423.80	427.32	397.18	123

← NewerPage 20 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.