Elevance Health historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-01	285.14	288.47	276.18	276.29	269.43	877
2025-07-31	289.00	292.79	284.22	284.97	277.89	2,232
2025-07-30	294.20	294.20	286.18	293.55	286.26	1,122
2025-07-29	285.86	294.51	281.60	287.81	280.67	2,340
2025-07-28	291.42	291.81	284.26	284.42	277.36	873
2025-07-25	277.00	294.19	273.50	288.98	281.81	2,090
2025-07-24	295.25	295.42	281.00	281.76	274.77	5,435
2025-07-23	283.06	292.98	282.42	292.98	285.71	2,533
2025-07-22	278.71	283.47	275.85	281.14	274.16	1,058
2025-07-21	277.00	280.97	274.93	279.48	272.54	2,399
2025-07-18	301.99	302.09	276.50	281.31	274.33	15,876
2025-07-17	322.00	345.00	297.69	305.02	297.45	5,748
2025-07-16	337.60	344.76	336.12	344.37	335.83	1,623
2025-07-15	340.00	343.48	336.77	336.77	328.41	178
2025-07-14	338.02	340.67	335.58	339.27	330.85	309
2025-07-11	342.41	344.28	337.86	339.17	330.76	448
2025-07-10	348.88	348.88	339.39	347.40	338.78	315
2025-07-09	345.31	348.17	343.00	343.57	335.04	999
2025-07-08	350.55	350.55	344.99	345.65	337.07	863
2025-07-07	347.00	349.91	344.69	344.70	336.15	1,595
2025-07-03	356.00	357.21	348.00	348.78	340.12	738
2025-07-02	380.00	395.76	356.92	357.66	348.78	10,609
2025-07-01	390.02	400.33	388.19	396.00	386.17	849
2025-06-30	381.00	388.99	378.77	388.99	379.34	86
2025-06-27	373.00	380.00	373.00	380.00	370.57	91
2025-06-26	373.50	378.72	373.50	373.69	364.42	146
2025-06-25	378.00	378.00	371.50	373.59	364.32	527
2025-06-24	373.90	375.00	369.00	374.01	364.73	149
2025-06-23	376.26	376.26	370.86	370.86	361.66	51
2025-06-20	377.08	378.79	371.98	371.98	362.74	437
2025-06-18	373.15	377.97	372.32	377.60	368.23	31
2025-06-17	375.78	378.07	374.79	376.06	366.73	15
2025-06-16	384.88	384.88	373.95	376.44	367.10	1,058
2025-06-13	386.22	387.87	382.42	384.31	374.77	184,306
2025-06-12	380.30	383.99	377.13	383.99	374.46	1,621
2025-06-11	382.96	384.52	380.53	381.63	372.16	362
2025-06-10	387.92	391.05	382.14	384.96	375.41	90
2025-06-09	392.75	393.93	387.31	391.91	382.18	678
2025-06-06	386.42	391.30	382.01	390.60	379.24	204
2025-06-05	383.14	383.86	376.32	382.35	371.23	93
2025-06-04	380.93	385.03	379.00	383.29	372.14	136
2025-06-03	378.00	378.00	369.13	376.00	365.06	144
2025-06-02	381.39	386.28	374.91	375.14	364.23	129
2025-05-30	382.51	388.98	379.25	388.35	377.05	819
2025-05-29	376.64	382.41	376.64	377.87	366.88	115
2025-05-28	376.00	383.96	370.00	380.00	368.95	840
2025-05-27	373.00	377.86	369.99	375.53	364.60	205
2025-05-23	387.00	388.96	369.00	373.22	362.36	317
2025-05-22	395.00	400.05	386.33	389.72	378.38	277
2025-05-21	411.55	411.55	402.99	403.01	391.29	549
2025-05-20	405.44	412.21	402.16	412.21	400.22	360
2025-05-19	405.09	405.53	398.41	404.40	392.63	1,513
2025-05-16	391.56	402.72	390.51	401.55	389.87	1,146
2025-05-15	374.39	385.28	356.32	382.68	371.55	1,871
2025-05-14	388.51	388.51	377.75	378.77	367.75	2,907
2025-05-13	400.00	400.00	381.55	381.55	370.45	1,608
2025-05-12	407.08	422.54	406.00	416.48	404.37	366
2025-05-09	414.84	414.84	404.06	404.08	392.32	93
2025-05-08	414.42	417.10	414.42	416.32	404.21	20
2025-05-07	418.17	418.95	413.65	416.68	404.56	13

← NewerPage 6 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.