Elevance Health historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-07	418.17	418.95	413.65	416.68	404.56	13
2025-05-06	417.73	418.03	413.10	413.22	401.20	287
2025-05-02	413.43	414.22	406.69	408.81	396.92	98
2025-05-01	416.02	420.63	413.14	414.61	402.55	122
2025-04-30	421.81	421.81	412.90	418.45	406.28	130
2025-04-29	415.26	415.26	409.33	412.26	400.27	150
2025-04-28	422.00	428.32	410.22	413.55	401.52	53
2025-04-25	425.95	428.05	414.88	418.06	405.90	7,584
2025-04-24	427.00	428.98	419.94	425.03	412.67	148
2025-04-23	418.51	431.18	414.75	425.57	413.19	8,529
2025-04-22	403.45	417.65	400.00	409.27	397.37	111
2025-04-17	390.00	440.12	385.00	427.08	414.66	446
2025-04-16	441.16	443.10	435.81	436.12	423.43	115
2025-04-15	440.15	441.17	434.86	439.16	426.39	34
2025-04-14	444.00	444.00	435.51	439.12	426.35	349
2025-04-11	438.21	439.69	433.28	437.16	424.44	188
2025-04-10	435.68	443.64	430.11	438.76	426.00	139
2025-04-09	426.88	441.25	421.96	434.84	422.19	248
2025-04-08	458.75	458.75	427.44	427.44	415.01	13,016
2025-04-07	422.00	430.00	412.85	430.00	417.49	656
2025-04-04	438.86	458.34	429.20	431.70	419.14	1,228
2025-04-03	432.93	448.55	432.93	448.55	435.50	682
2025-04-02	433.00	433.00	426.66	429.72	417.22	342
2025-04-01	424.23	438.07	424.23	435.13	422.47	1,468
2025-03-31	434.35	438.56	430.92	431.94	419.38	282
2025-03-28	424.21	436.88	424.21	434.91	422.26	290
2025-03-27	427.00	430.77	424.51	430.50	417.98	336
2025-03-26	421.00	434.50	421.00	427.74	415.30	336
2025-03-25	429.42	429.42	421.75	422.18	409.90	3,991
2025-03-24	430.30	432.19	423.39	428.22	415.76	174
2025-03-21	424.15	436.17	424.15	426.16	413.76	343
2025-03-20	430.48	435.15	428.53	434.13	421.50	217
2025-03-19	435.08	436.60	425.35	431.00	418.46	363
2025-03-18	432.00	437.92	430.88	437.03	424.32	4,323
2025-03-17	423.00	430.31	421.01	429.72	417.22	333
2025-03-14	419.13	422.52	415.21	419.75	407.54	259
2025-03-13	411.80	418.95	411.03	416.49	404.38	8,653
2025-03-12	417.68	420.05	410.92	417.90	405.74	368
2025-03-11	421.45	425.88	413.06	421.03	408.78	291
2025-03-10	408.84	418.86	408.33	412.20	400.21	3,141
2025-03-07	400.06	412.22	398.17	411.57	399.60	366
2025-03-06	398.51	399.19	393.87	398.05	384.81	323
2025-03-05	392.58	400.02	392.58	396.78	383.58	899
2025-03-04	395.50	402.88	394.66	399.31	386.03	1,053
2025-03-03	397.22	402.54	390.84	397.32	384.11	786
2025-02-28	392.87	397.35	390.54	390.54	377.55	434
2025-02-27	387.90	398.92	387.50	394.04	380.93	401
2025-02-26	405.00	405.00	385.28	385.28	372.46	3,682
2025-02-25	380.60	401.00	380.60	398.64	385.38	239
2025-02-24	384.99	388.00	379.17	384.49	371.70	1,497
2025-02-21	380.90	388.59	378.79	386.98	374.10	1,095
2025-02-20	393.42	395.90	389.67	390.61	377.62	1,342
2025-02-19	383.00	389.13	382.96	386.09	373.25	848
2025-02-18	387.06	387.68	379.39	379.86	367.23	756
2025-02-14	392.04	395.39	390.10	390.10	377.13	282
2025-02-13	388.11	390.73	385.44	390.73	377.74	816
2025-02-12	391.24	396.98	379.52	384.61	371.81	2,664
2025-02-11	395.22	398.00	387.88	388.98	376.04	529
2025-02-10	391.54	398.99	391.01	393.99	380.88	751
2025-02-07	390.30	394.31	389.50	392.97	379.90	702

← NewerPage 7 of 21 · 1,216 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.