Elevance Health historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	342.59	351.68	339.91	344.37	341.49	288
2026-04-23	327.99	345.00	320.14	343.61	340.73	539
2026-04-22	333.14	340.00	317.00	328.47	325.72	1,212
2026-04-21	322.30	335.00	321.16	327.11	324.37	362
2026-04-20	316.93	325.45	315.09	315.69	313.05	113
2026-04-17	311.87	324.52	309.08	323.17	320.46	113
2026-04-16	315.60	316.00	306.51	315.70	313.06	496
2026-04-15	312.88	324.99	307.28	309.51	306.91	296
2026-04-14	317.08	321.20	307.20	314.64	312.00	449
2026-04-13	311.00	315.55	304.02	315.14	312.50	2,123
2026-04-10	315.00	322.54	313.08	316.02	313.37	123
2026-04-09	312.00	326.06	312.00	317.03	314.37	116
2026-04-08	314.15	318.94	313.57	318.55	315.88	140
2026-04-07	318.31	324.00	310.00	312.34	309.72	981
2026-04-02	291.00	302.67	288.01	300.02	297.51	51
2026-04-01	290.00	300.90	289.00	297.18	294.69	424
2026-03-31	294.38	295.12	281.31	292.99	290.54	48
2026-03-30	286.35	291.59	281.15	284.36	281.98	92
2026-03-27	290.08	300.00	283.44	286.85	284.45	443
2026-03-26	297.47	297.47	285.01	292.72	290.27	446
2026-03-25	286.01	300.00	286.01	295.54	293.06	318
2026-03-24	286.05	292.18	284.64	287.73	285.32	234
2026-03-23	291.29	296.18	280.00	289.10	286.68	208
2026-03-20	291.15	293.75	287.71	291.58	289.14	4,649
2026-03-19	293.57	300.59	281.15	294.51	292.05	95
2026-03-18	298.90	301.99	290.55	294.66	292.20	266
2026-03-17	291.48	301.19	288.72	299.07	296.56	357
2026-03-16	295.00	298.00	288.00	293.17	290.71	456
2026-03-13	287.91	294.44	285.00	292.26	289.81	114
2026-03-12	290.03	295.11	284.17	287.70	285.29	241
2026-03-11	284.48	289.94	279.00	289.11	286.69	428
2026-03-10	283.00	289.99	279.50	285.42	283.02	1,255
2026-03-09	287.05	292.00	274.98	275.99	273.68	1,816
2026-03-06	289.98	292.20	281.32	287.56	283.44	18,320
2026-03-05	292.40	295.00	283.42	286.97	282.86	8,203
2026-03-04	284.07	293.84	281.45	291.63	287.46	225
2026-03-03	296.29	296.29	285.55	287.98	283.86	326
2026-03-02	319.00	320.00	290.31	293.67	289.47	1,179
2026-02-27	327.65	330.86	311.09	320.19	315.61	566
2026-02-26	331.88	334.36	324.81	325.14	320.49	1,454
2026-02-25	327.92	336.72	327.14	328.80	324.10	3,289
2026-02-24	335.80	335.80	320.95	327.14	322.46	249
2026-02-23	343.46	344.94	337.28	337.42	332.59	102
2026-02-20	345.00	349.98	339.81	342.98	338.07	223
2026-02-19	343.17	348.68	342.26	346.01	341.06	45
2026-02-18	340.00	347.50	340.00	344.89	339.96	89
2026-02-17	341.01	352.00	340.00	344.37	339.44	256
2026-02-13	335.00	345.10	331.20	344.41	339.48	160
2026-02-12	323.23	344.98	323.23	339.98	335.12	7,333
2026-02-11	329.50	330.92	320.00	329.10	324.39	214
2026-02-10	328.52	331.90	324.15	328.72	324.02	112
2026-02-09	339.11	342.96	327.90	328.78	324.08	566
2026-02-06	330.00	338.57	324.99	338.57	333.73	266
2026-02-05	338.50	346.38	332.38	333.17	328.40	125
2026-02-04	337.00	346.10	330.86	342.76	337.86	81
2026-02-03	333.30	345.12	333.30	334.57	329.78	655
2026-02-02	350.00	350.00	339.33	342.00	337.11	123
2026-01-30	344.65	350.31	330.86	344.74	339.81	120
2026-01-29	341.85	350.86	335.25	343.99	339.07	323
2026-01-28	320.35	346.70	292.89	340.20	335.33	2,141

← NewerPage 3 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.