Elevance Health historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-06 | 398.00 | 400.68 | 389.95 | 389.95 | 376.98 | 4,445 |
| 2025-02-05 | 399.99 | 401.20 | 396.14 | 400.80 | 387.47 | 1,360 |
| 2025-02-04 | 402.00 | 408.10 | 399.19 | 404.75 | 391.29 | 246 |
| 2025-02-03 | 393.79 | 408.36 | 393.79 | 403.99 | 390.55 | 665 |
| 2025-01-31 | 398.00 | 401.01 | 395.82 | 397.00 | 383.80 | 765 |
| 2025-01-30 | 397.65 | 400.00 | 394.14 | 399.26 | 385.98 | 667 |
| 2025-01-29 | 404.80 | 406.32 | 399.93 | 400.18 | 386.87 | 5,163 |
| 2025-01-28 | 410.18 | 412.61 | 403.50 | 403.50 | 390.08 | 7,813 |
| 2025-01-27 | 399.00 | 415.30 | 399.00 | 413.66 | 399.90 | 5,398 |
| 2025-01-24 | 400.00 | 404.88 | 388.33 | 401.93 | 388.56 | 2,385 |
| 2025-01-23 | 394.33 | 409.79 | 390.00 | 402.34 | 388.96 | 1,823 |
| 2025-01-22 | 389.32 | 391.97 | 380.25 | 391.97 | 378.93 | 2,463 |
| 2025-01-21 | 390.00 | 391.41 | 386.51 | 387.93 | 375.03 | 1,277 |
| 2025-01-17 | 387.02 | 389.69 | 385.77 | 387.12 | 374.25 | 1,351 |
| 2025-01-16 | 377.37 | 384.55 | 375.14 | 382.76 | 370.03 | 6,983 |
| 2025-01-15 | 388.53 | 393.04 | 380.65 | 388.70 | 375.77 | 1,622 |
| 2025-01-14 | 398.80 | 398.80 | 389.70 | 392.03 | 378.99 | 685 |
| 2025-01-13 | 389.50 | 397.74 | 384.12 | 397.25 | 384.04 | 1,677 |
| 2025-01-10 | 382.73 | 390.59 | 379.50 | 385.28 | 372.47 | 1,738 |
| 2025-01-08 | 379.08 | 382.74 | 376.48 | 382.74 | 370.01 | 689 |
| 2025-01-07 | 380.60 | 384.92 | 380.23 | 381.44 | 368.75 | 784 |
| 2025-01-06 | 373.36 | 382.76 | 372.20 | 379.21 | 366.60 | 542 |
| 2025-01-03 | 366.77 | 373.41 | 365.83 | 372.45 | 360.06 | 888 |
| 2025-01-02 | 372.75 | 374.65 | 364.96 | 364.96 | 352.82 | 1,415 |
| 2024-12-31 | 370.00 | 372.75 | 368.52 | 369.41 | 357.12 | 323 |
| 2024-12-30 | 366.95 | 370.43 | 365.01 | 367.60 | 355.37 | 506 |
| 2024-12-27 | 377.99 | 382.82 | 368.85 | 369.21 | 356.93 | 5,060 |
| 2024-12-24 | 368.16 | 372.93 | 367.95 | 372.93 | 360.53 | 1,139 |
| 2024-12-23 | 367.63 | 371.88 | 366.27 | 369.90 | 357.60 | 463 |
| 2024-12-20 | 367.19 | 370.34 | 365.20 | 369.74 | 357.44 | 2,512 |
| 2024-12-19 | 366.56 | 369.13 | 362.34 | 367.57 | 355.35 | 2,651 |
| 2024-12-18 | 366.86 | 373.97 | 364.37 | 371.42 | 359.07 | 2,634 |
| 2024-12-17 | 368.07 | 373.51 | 363.65 | 370.24 | 357.93 | 8,532 |
| 2024-12-16 | 381.01 | 384.80 | 374.93 | 376.38 | 363.86 | 54,797 |
| 2024-12-13 | 389.48 | 389.48 | 375.05 | 383.35 | 370.60 | 11,485 |
| 2024-12-12 | 385.00 | 390.13 | 379.89 | 380.74 | 368.08 | 536 |
| 2024-12-11 | 387.17 | 390.29 | 380.50 | 384.00 | 371.23 | 2,453 |
| 2024-12-10 | 396.00 | 397.63 | 388.29 | 392.77 | 379.71 | 1,482 |
| 2024-12-09 | 389.28 | 395.94 | 383.73 | 395.29 | 382.14 | 566 |
| 2024-12-06 | 393.50 | 395.00 | 379.50 | 385.28 | 372.47 | 59,290 |
| 2024-12-05 | 400.11 | 400.70 | 391.90 | 395.51 | 382.36 | 220,501 |
| 2024-12-04 | 408.58 | 409.72 | 397.80 | 401.60 | 386.67 | 729 |
| 2024-12-03 | 412.50 | 412.50 | 407.27 | 411.20 | 395.91 | 502 |
| 2024-12-02 | 411.57 | 411.97 | 404.08 | 411.29 | 395.99 | 3,791 |
| 2024-11-29 | 401.33 | 409.63 | 400.37 | 406.96 | 391.83 | 1,510 |
| 2024-11-27 | 403.00 | 407.74 | 401.42 | 403.49 | 388.49 | 1,595 |
| 2024-11-26 | 407.45 | 408.99 | 398.38 | 400.94 | 386.03 | 694 |
| 2024-11-25 | 405.00 | 409.14 | 403.72 | 408.35 | 393.17 | 459 |
| 2024-11-22 | 405.00 | 406.76 | 401.52 | 401.70 | 386.76 | 53,313 |
| 2024-11-21 | 399.30 | 402.23 | 398.00 | 401.71 | 386.78 | 616 |
| 2024-11-20 | 395.17 | 399.00 | 390.67 | 397.79 | 383.00 | 2,077 |
| 2024-11-19 | 401.85 | 401.85 | 393.88 | 394.73 | 380.05 | 989 |
| 2024-11-18 | 399.00 | 406.98 | 398.00 | 400.55 | 385.66 | 1,906 |
| 2024-11-15 | 404.42 | 408.14 | 398.85 | 401.96 | 387.01 | 826 |
| 2024-11-14 | 411.42 | 413.71 | 406.47 | 406.47 | 391.36 | 598 |
| 2024-11-13 | 412.55 | 415.37 | 411.37 | 412.54 | 397.20 | 4,038 |
| 2024-11-12 | 424.73 | 425.77 | 410.88 | 417.16 | 401.65 | 1,140 |
| 2024-11-11 | 422.00 | 431.16 | 422.00 | 426.24 | 410.40 | 1,498 |
| 2024-11-08 | 430.70 | 430.70 | 423.98 | 424.49 | 408.71 | 743 |
| 2024-11-07 | 431.76 | 433.35 | 426.21 | 426.38 | 410.53 | 1,227 |
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.