Elevance Health historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-06 | 424.45 | 429.29 | 410.00 | 428.66 | 412.72 | 1,495 |
| 2024-11-05 | 417.01 | 421.04 | 415.00 | 417.56 | 402.04 | 284 |
| 2024-11-04 | 416.00 | 417.88 | 413.99 | 417.10 | 401.59 | 180 |
| 2024-11-01 | 409.62 | 416.16 | 408.51 | 415.91 | 400.45 | 264 |
| 2024-10-31 | 410.54 | 412.60 | 407.75 | 410.33 | 395.07 | 746 |
| 2024-10-30 | 412.00 | 415.10 | 408.72 | 411.99 | 396.67 | 1,610 |
| 2024-10-29 | 420.00 | 420.00 | 411.50 | 412.96 | 397.61 | 1,292 |
| 2024-10-28 | 425.01 | 428.48 | 419.86 | 419.86 | 404.24 | 933 |
| 2024-10-25 | 423.00 | 432.80 | 423.00 | 427.50 | 411.60 | 1,283 |
| 2024-10-24 | 420.96 | 428.88 | 419.10 | 424.70 | 408.91 | 946 |
| 2024-10-23 | 418.28 | 420.22 | 412.65 | 413.33 | 397.96 | 53,015 |
| 2024-10-22 | 415.00 | 422.48 | 413.45 | 420.64 | 405.00 | 1,290 |
| 2024-10-21 | 431.40 | 439.98 | 423.12 | 424.91 | 409.11 | 2,349 |
| 2024-10-18 | 444.35 | 444.35 | 426.31 | 433.17 | 417.06 | 108,436 |
| 2024-10-17 | 428.00 | 440.00 | 398.67 | 434.58 | 418.42 | 9,065 |
| 2024-10-16 | 486.25 | 495.89 | 483.50 | 494.75 | 476.35 | 358 |
| 2024-10-15 | 512.00 | 512.00 | 483.61 | 486.84 | 468.74 | 2,153 |
| 2024-10-14 | 500.00 | 507.38 | 500.00 | 506.88 | 488.03 | 320 |
| 2024-10-11 | 500.00 | 504.84 | 492.00 | 503.03 | 484.33 | 679 |
| 2024-10-10 | 495.46 | 497.39 | 492.37 | 493.20 | 474.86 | 829 |
| 2024-10-09 | 487.97 | 493.99 | 486.00 | 491.36 | 473.09 | 854 |
| 2024-10-08 | 493.54 | 495.67 | 487.65 | 488.69 | 470.52 | 1,104 |
| 2024-10-07 | 494.21 | 494.21 | 486.87 | 490.03 | 471.81 | 624 |
| 2024-10-04 | 505.00 | 505.00 | 492.89 | 493.18 | 474.84 | 2,042 |
| 2024-10-03 | 504.00 | 504.00 | 496.40 | 499.14 | 480.58 | 726 |
| 2024-10-02 | 499.19 | 504.84 | 491.17 | 503.19 | 484.48 | 971 |
| 2024-10-01 | 527.99 | 527.99 | 514.95 | 516.96 | 497.74 | 614 |
| 2024-09-30 | 525.00 | 525.00 | 515.10 | 518.94 | 499.64 | 351 |
| 2024-09-27 | 522.33 | 528.24 | 521.22 | 523.16 | 503.71 | 1,224 |
| 2024-09-26 | 524.93 | 524.93 | 518.46 | 520.40 | 501.05 | 748 |
| 2024-09-25 | 530.06 | 538.10 | 522.16 | 522.16 | 502.75 | 317 |
| 2024-09-24 | 531.02 | 534.40 | 528.60 | 528.62 | 508.96 | 203 |
| 2024-09-23 | 540.54 | 541.78 | 535.59 | 535.59 | 515.68 | 89 |
| 2024-09-20 | 536.09 | 540.47 | 536.09 | 538.52 | 518.50 | 156,501 |
| 2024-09-19 | 541.31 | 544.94 | 535.78 | 538.44 | 518.42 | 513 |
| 2024-09-18 | 546.68 | 546.68 | 538.77 | 544.41 | 524.17 | 1,253 |
| 2024-09-17 | 555.08 | 555.32 | 545.39 | 546.31 | 526.00 | 382 |
| 2024-09-16 | 554.12 | 558.63 | 553.92 | 554.38 | 533.77 | 212 |
| 2024-09-13 | 547.75 | 552.70 | 543.89 | 552.70 | 532.15 | 174 |
| 2024-09-12 | 542.40 | 546.52 | 538.85 | 544.32 | 524.08 | 580 |
| 2024-09-11 | 542.00 | 543.05 | 533.02 | 540.91 | 520.80 | 547 |
| 2024-09-10 | 543.41 | 544.90 | 538.43 | 542.91 | 522.72 | 774 |
| 2024-09-09 | 546.00 | 547.96 | 540.63 | 544.97 | 523.14 | 539 |
| 2024-09-06 | 546.95 | 550.00 | 544.42 | 545.03 | 523.20 | 475 |
| 2024-09-05 | 551.21 | 554.86 | 536.00 | 545.30 | 523.45 | 1,531 |
| 2024-09-04 | 562.29 | 565.00 | 536.17 | 541.41 | 519.72 | 120,695 |
| 2024-09-03 | 558.00 | 567.38 | 551.94 | 562.15 | 539.63 | 1,226 |
| 2024-08-30 | 552.28 | 554.60 | 549.78 | 551.72 | 529.62 | 229 |
| 2024-08-29 | 554.90 | 554.90 | 546.61 | 554.34 | 532.13 | 406 |
| 2024-08-28 | 551.00 | 555.00 | 546.42 | 548.19 | 526.23 | 461 |
| 2024-08-27 | 550.00 | 550.00 | 544.88 | 549.10 | 527.10 | 181 |
| 2024-08-23 | 541.41 | 549.74 | 538.55 | 547.40 | 525.47 | 454 |
| 2024-08-22 | 543.99 | 546.78 | 537.29 | 541.30 | 519.61 | 425 |
| 2024-08-21 | 545.69 | 545.69 | 542.03 | 542.84 | 521.09 | 561 |
| 2024-08-20 | 542.63 | 546.76 | 537.08 | 543.31 | 521.54 | 479 |
| 2024-08-19 | 543.70 | 548.85 | 543.08 | 545.88 | 524.01 | 5,407 |
| 2024-08-16 | 543.00 | 546.19 | 539.65 | 545.19 | 523.35 | 1,778 |
| 2024-08-15 | 541.93 | 542.14 | 537.78 | 541.47 | 519.78 | 463 |
| 2024-08-14 | 535.00 | 539.60 | 529.51 | 538.74 | 517.16 | 882 |
| 2024-08-13 | 528.88 | 531.66 | 523.10 | 530.45 | 509.20 | 719 |
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.