Elevance Health historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-28	349.46	351.00	337.38	339.52	332.94	400
2025-10-27	342.10	342.23	338.49	341.61	334.99	385
2025-10-24	348.40	348.47	341.58	343.44	336.79	113
2025-10-23	338.24	347.85	335.04	347.37	340.64	8,537
2025-10-22	348.03	348.08	338.71	342.42	335.79	1,601
2025-10-21	370.00	380.00	337.62	348.93	342.17	5,037
2025-10-20	348.64	355.25	347.51	354.86	347.98	519
2025-10-17	346.00	350.50	340.00	347.68	340.94	2,334
2025-10-16	347.73	351.33	346.63	350.20	343.42	138
2025-10-15	349.00	350.82	343.60	349.69	342.92	549
2025-10-14	351.04	351.04	344.15	350.49	343.70	3,245
2025-10-13	354.20	355.40	350.07	353.15	346.31	1,535
2025-10-10	357.27	361.05	351.77	356.23	349.33	2,548
2025-10-09	356.88	368.49	349.74	361.00	354.01	2,524
2025-10-08	351.05	362.83	351.05	362.22	355.20	334
2025-10-07	353.91	356.98	352.44	356.56	349.65	315
2025-10-06	355.00	355.00	349.66	351.31	344.50	584
2025-10-03	341.28	356.44	341.09	349.92	343.14	2,616
2025-10-02	331.15	340.22	328.73	340.22	333.63	581
2025-10-01	326.00	331.71	322.95	331.02	324.61	1,707
2025-09-30	319.60	324.09	318.12	323.89	317.62	308
2025-09-29	318.01	320.55	316.16	319.86	313.66	817
2025-09-26	319.91	319.91	316.68	318.95	312.77	248
2025-09-25	326.09	327.66	316.10	316.94	310.80	386
2025-09-24	325.00	328.28	320.00	328.10	321.75	687
2025-09-23	317.74	323.76	317.50	323.49	317.22	444
2025-09-22	313.71	316.64	310.74	316.29	310.16	379
2025-09-19	316.99	317.91	313.54	314.71	308.61	217
2025-09-18	310.89	316.37	307.10	313.39	307.32	470
2025-09-17	309.50	313.51	309.50	310.49	304.47	571
2025-09-16	307.19	309.75	304.33	308.70	302.72	546
2025-09-15	314.00	314.00	307.33	307.52	301.56	921
2025-09-12	316.95	319.12	313.21	313.49	307.41	2,555
2025-09-11	312.00	317.45	311.55	314.37	308.27	3,027
2025-09-10	313.80	313.80	304.61	306.90	300.95	2,548
2025-09-09	309.65	316.64	309.11	314.72	308.62	1,405
2025-09-08	315.00	316.31	307.96	307.96	300.31	806
2025-09-05	310.21	314.81	303.69	313.89	306.10	559
2025-09-04	308.00	313.91	307.15	309.16	301.49	3,645
2025-09-03	322.32	323.40	317.73	320.28	312.33	925
2025-09-02	310.00	325.27	310.00	321.29	313.32	984
2025-08-29	309.99	320.00	309.99	318.03	310.14	516
2025-08-28	310.00	311.75	305.41	308.89	301.22	351
2025-08-27	309.68	312.13	307.01	309.41	301.73	105
2025-08-26	312.91	315.00	309.18	310.76	303.04	933
2025-08-22	316.88	318.31	311.01	318.31	310.41	1,088
2025-08-21	310.00	313.47	308.77	312.94	305.17	341
2025-08-20	316.16	316.22	311.35	312.58	304.82	562
2025-08-19	309.25	315.44	309.20	313.10	305.33	511
2025-08-18	313.94	316.65	310.01	311.96	304.21	1,607
2025-08-15	306.00	311.99	304.31	310.48	302.78	887
2025-08-14	294.14	295.18	290.46	295.18	287.85	530
2025-08-13	294.09	296.88	291.82	293.91	286.62	187
2025-08-12	290.47	293.20	289.56	291.52	284.28	626
2025-08-11	294.60	298.30	291.16	291.16	283.93	409
2025-08-08	286.00	293.30	283.51	292.85	285.59	2,061
2025-08-07	276.35	283.11	276.35	283.10	276.07	245
2025-08-06	277.00	279.81	274.01	278.98	272.05	509
2025-08-05	276.00	281.73	274.31	279.16	272.23	3,047
2025-08-04	275.71	280.13	274.28	278.65	271.74	189

← NewerPage 5 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.