Elevance Health, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 543.00 | 545.19 | 538.02 | 543.32 | 521.60 | 549,405 |
| 2024-08-21 | 543.45 | 545.47 | 541.30 | 542.34 | 520.66 | 558,686 |
| 2024-08-20 | 544.30 | 546.80 | 541.50 | 543.04 | 521.33 | 510,367 |
| 2024-08-19 | 544.13 | 546.63 | 542.16 | 543.39 | 521.67 | 880,181 |
| 2024-08-16 | 541.97 | 546.33 | 538.13 | 543.70 | 521.96 | 910,167 |
| 2024-08-15 | 540.27 | 542.51 | 537.71 | 541.72 | 520.06 | 857,581 |
| 2024-08-14 | 531.25 | 539.71 | 531.25 | 539.22 | 517.66 | 805,026 |
| 2024-08-13 | 527.19 | 532.20 | 526.55 | 531.65 | 510.40 | 448,687 |
| 2024-08-12 | 531.61 | 531.61 | 525.32 | 525.85 | 504.83 | 605,533 |
| 2024-08-09 | 524.99 | 532.97 | 522.76 | 532.07 | 510.80 | 664,153 |
| 2024-08-08 | 519.09 | 530.13 | 518.53 | 526.52 | 505.47 | 611,302 |
| 2024-08-07 | 521.90 | 530.03 | 519.67 | 521.14 | 500.31 | 731,491 |
| 2024-08-06 | 523.44 | 531.12 | 520.94 | 523.68 | 502.74 | 848,609 |
| 2024-08-05 | 531.52 | 533.86 | 519.29 | 523.49 | 502.56 | 1,006,430 |
| 2024-08-02 | 533.94 | 537.22 | 528.41 | 535.17 | 513.77 | 874,644 |
| 2024-08-01 | 533.75 | 538.72 | 517.01 | 532.23 | 510.95 | 1,053,160 |
| 2024-07-31 | 532.78 | 536.50 | 528.86 | 532.03 | 510.76 | 1,128,515 |
| 2024-07-30 | 530.08 | 542.01 | 530.08 | 536.26 | 514.82 | 1,028,360 |
| 2024-07-29 | 527.12 | 531.83 | 520.07 | 529.86 | 508.68 | 1,055,390 |
| 2024-07-26 | 515.93 | 534.22 | 515.79 | 527.50 | 506.41 | 1,434,091 |
| 2024-07-25 | 517.01 | 525.77 | 511.05 | 514.03 | 493.48 | 943,682 |
| 2024-07-24 | 504.89 | 514.37 | 503.06 | 512.12 | 491.65 | 1,444,507 |
| 2024-07-23 | 504.02 | 507.40 | 501.04 | 502.42 | 482.33 | 956,408 |
| 2024-07-22 | 500.38 | 505.43 | 497.97 | 503.89 | 483.74 | 921,565 |
| 2024-07-19 | 508.17 | 509.50 | 499.70 | 500.12 | 480.13 | 1,290,483 |
| 2024-07-18 | 507.38 | 513.74 | 494.17 | 504.72 | 484.54 | 3,225,667 |
| 2024-07-17 | 526.00 | 530.54 | 509.00 | 520.93 | 500.10 | 4,192,974 |
| 2024-07-16 | 543.85 | 555.36 | 536.07 | 553.14 | 531.03 | 1,888,108 |
| 2024-07-15 | 542.43 | 542.46 | 530.03 | 530.66 | 509.44 | 1,486,717 |
| 2024-07-12 | 536.65 | 537.44 | 530.45 | 535.54 | 514.13 | 960,036 |
| 2024-07-11 | 531.49 | 534.81 | 529.28 | 533.82 | 512.48 | 896,898 |
| 2024-07-10 | 528.63 | 534.70 | 527.46 | 534.59 | 513.22 | 632,744 |
| 2024-07-09 | 527.20 | 531.62 | 522.84 | 529.24 | 508.08 | 644,601 |
| 2024-07-08 | 530.81 | 532.32 | 526.07 | 526.55 | 505.50 | 658,859 |
| 2024-07-05 | 530.31 | 531.04 | 522.83 | 530.31 | 509.11 | 785,335 |
| 2024-07-03 | 539.87 | 539.87 | 524.97 | 530.39 | 509.19 | 656,207 |
| 2024-07-02 | 534.40 | 538.40 | 530.90 | 535.92 | 514.49 | 1,035,386 |
| 2024-07-01 | 541.38 | 546.57 | 530.22 | 534.55 | 513.18 | 678,593 |
| 2024-06-28 | 542.69 | 545.82 | 533.06 | 541.86 | 520.20 | 1,711,417 |
| 2024-06-27 | 534.79 | 537.18 | 531.72 | 535.77 | 514.35 | 503,607 |
| 2024-06-26 | 532.90 | 535.71 | 529.03 | 534.32 | 512.96 | 659,648 |
| 2024-06-25 | 542.38 | 542.38 | 531.68 | 535.29 | 513.89 | 463,563 |
| 2024-06-24 | 539.64 | 542.42 | 535.48 | 541.71 | 520.05 | 651,224 |
| 2024-06-21 | 534.60 | 536.11 | 529.17 | 534.42 | 513.05 | 1,855,122 |
| 2024-06-20 | 528.04 | 535.68 | 525.12 | 534.79 | 513.41 | 843,884 |
| 2024-06-18 | 535.00 | 535.89 | 526.70 | 527.31 | 506.23 | 688,557 |
| 2024-06-17 | 530.26 | 534.73 | 529.20 | 534.38 | 513.02 | 668,483 |
| 2024-06-14 | 536.76 | 538.08 | 531.64 | 534.81 | 513.43 | 584,312 |
| 2024-06-13 | 529.78 | 549.99 | 521.78 | 538.75 | 517.21 | 1,458,491 |
| 2024-06-12 | 537.20 | 538.00 | 522.98 | 530.61 | 509.40 | 1,282,248 |
| 2024-06-11 | 535.55 | 537.75 | 533.51 | 536.93 | 515.46 | 597,470 |
| 2024-06-10 | 538.19 | 541.22 | 531.68 | 536.25 | 514.81 | 671,004 |
| 2024-06-07 | 542.28 | 545.90 | 538.63 | 538.94 | 515.83 | 742,381 |
| 2024-06-06 | 540.35 | 542.40 | 537.80 | 541.04 | 517.84 | 615,037 |
| 2024-06-05 | 544.94 | 544.94 | 532.79 | 540.01 | 516.85 | 650,835 |
| 2024-06-04 | 542.31 | 543.80 | 537.54 | 540.43 | 517.25 | 1,246,528 |
| 2024-06-03 | 533.97 | 544.19 | 533.33 | 542.72 | 519.45 | 1,238,220 |
| 2024-05-31 | 523.87 | 542.37 | 518.00 | 538.48 | 515.39 | 4,148,683 |
| 2024-05-30 | 505.03 | 511.37 | 500.51 | 507.34 | 485.58 | 1,016,074 |
| 2024-05-29 | 515.50 | 515.50 | 491.18 | 505.52 | 483.84 | 1,412,390 |
Stock splits
| Date | Split (new : old) |
|---|---|
| 2005-06-01 | 2:1 |
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-10 | 1.7200 USD |
| 2026-06-10 | 1.7200 USD |
| 2026-03-10 | 1.7200 USD |
| 2025-12-05 | 1.7100 USD |
| 2025-09-10 | 1.7100 USD |
| 2025-06-10 | 1.7100 USD |
| 2025-03-10 | 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.