Elevance Health historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-27	356.00	359.62	324.45	329.16	324.45	2,933
2026-01-26	367.00	374.15	367.00	374.15	368.80	166
2026-01-23	378.28	378.36	367.70	372.24	366.91	604
2026-01-22	369.83	371.56	365.48	366.19	360.95	93
2026-01-21	367.55	370.00	358.53	367.79	362.53	27
2026-01-20	370.75	375.65	364.00	371.62	366.31	2,486
2026-01-16	381.90	381.90	374.88	374.96	369.59	101
2026-01-15	373.62	381.13	365.66	381.08	375.63	194
2026-01-14	369.36	374.58	366.11	374.38	369.02	333
2026-01-13	372.60	378.86	369.56	371.58	366.26	192
2026-01-12	373.00	374.90	365.11	371.30	365.99	197
2026-01-09	378.87	378.87	373.42	374.80	369.44	674
2026-01-08	368.50	379.54	366.78	375.60	370.23	4,072
2026-01-07	369.57	377.88	366.49	366.49	361.25	131
2026-01-06	360.99	372.88	358.25	372.16	366.83	382
2026-01-05	352.79	366.77	344.87	366.27	361.03	5,009
2026-01-02	351.57	356.79	345.29	353.91	348.84	591
2025-12-31	349.00	351.31	343.65	351.31	346.28	479
2025-12-30	348.49	351.52	347.50	348.75	343.76	198
2025-12-29	355.00	355.00	343.25	348.12	343.13	234
2025-12-24	341.39	347.36	340.62	344.60	339.67	154
2025-12-23	342.75	345.53	341.87	344.54	339.61	85
2025-12-22	339.03	344.40	336.00	343.74	338.82	155
2025-12-19	338.00	345.06	338.00	345.06	340.12	311
2025-12-18	345.96	349.20	338.11	343.96	339.03	129
2025-12-17	350.86	359.00	344.11	345.00	340.06	557
2025-12-16	361.02	361.02	349.21	350.04	345.03	216
2025-12-15	360.00	365.00	357.85	361.66	356.49	899
2025-12-12	359.45	363.30	355.89	361.13	355.97	636
2025-12-11	339.15	361.11	338.12	360.43	355.27	1,309
2025-12-10	330.51	334.87	324.61	334.37	329.59	256
2025-12-09	330.89	335.00	327.63	330.01	325.29	789
2025-12-08	329.39	333.12	323.26	330.79	326.06	20,493
2025-12-05	329.00	333.50	328.20	329.49	324.78	160
2025-12-04	335.89	336.24	329.00	332.90	328.13	2,268
2025-12-03	332.47	335.10	325.95	332.85	326.40	2,698
2025-12-02	331.05	335.00	324.65	329.26	322.88	1,553
2025-12-01	337.81	339.87	328.06	335.04	328.55	3,503
2025-11-28	338.63	340.94	336.67	339.35	332.78	231
2025-11-26	337.19	340.49	333.67	339.02	332.45	10,201
2025-11-25	330.22	338.11	329.00	335.00	328.51	269
2025-11-24	321.68	335.70	319.55	326.86	320.53	255
2025-11-21	313.58	323.93	313.16	323.83	317.55	307
2025-11-20	318.10	319.99	312.32	313.68	307.60	422
2025-11-19	325.06	325.06	316.37	319.23	313.05	12,482
2025-11-18	328.64	333.30	324.03	325.29	318.99	732
2025-11-17	327.50	336.38	324.53	333.13	326.68	1,122
2025-11-14	325.94	330.40	319.01	326.76	320.43	488
2025-11-13	328.50	332.14	321.40	328.02	321.67	244
2025-11-12	317.95	332.20	314.00	330.82	324.41	363
2025-11-11	303.29	315.23	302.28	315.23	309.12	1,973
2025-11-10	313.93	317.89	301.99	304.28	298.39	1,674
2025-11-07	310.93	314.35	310.93	312.85	306.79	705
2025-11-06	318.17	323.16	316.50	316.96	310.82	339
2025-11-05	315.00	319.00	312.21	316.89	310.75	277
2025-11-04	310.46	318.52	310.00	318.14	311.97	188
2025-11-03	319.55	319.55	308.87	312.60	306.55	572
2025-10-31	322.00	322.53	314.81	315.31	309.21	414
2025-10-30	336.37	336.37	324.73	326.31	319.99	331
2025-10-29	342.18	342.18	334.77	335.89	329.38	165

← NewerPage 4 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.