Elevance Health, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 520.00 | 520.86 | 513.72 | 519.19 | 496.93 | 1,522,033 |
| 2024-05-24 | 545.10 | 546.22 | 520.60 | 521.41 | 499.05 | 1,533,777 |
| 2024-05-23 | 545.58 | 547.36 | 542.60 | 543.94 | 520.61 | 532,736 |
| 2024-05-22 | 544.37 | 550.34 | 542.95 | 547.80 | 524.31 | 766,419 |
| 2024-05-21 | 542.71 | 546.50 | 540.76 | 545.61 | 522.21 | 606,377 |
| 2024-05-20 | 547.00 | 547.98 | 541.18 | 541.62 | 518.39 | 534,706 |
| 2024-05-17 | 546.46 | 547.99 | 541.41 | 547.71 | 524.22 | 897,567 |
| 2024-05-16 | 540.89 | 546.29 | 540.01 | 543.89 | 520.57 | 943,502 |
| 2024-05-15 | 534.85 | 541.33 | 534.85 | 539.99 | 516.83 | 693,294 |
| 2024-05-14 | 539.67 | 540.22 | 533.54 | 534.63 | 511.70 | 656,436 |
| 2024-05-13 | 538.63 | 540.05 | 535.35 | 538.77 | 515.67 | 1,090,504 |
| 2024-05-10 | 539.11 | 543.13 | 538.22 | 539.18 | 516.06 | 841,374 |
| 2024-05-09 | 533.65 | 539.38 | 533.65 | 538.58 | 515.48 | 456,566 |
| 2024-05-08 | 538.65 | 539.76 | 532.19 | 533.35 | 510.48 | 807,651 |
| 2024-05-07 | 532.40 | 536.89 | 532.27 | 536.17 | 513.18 | 692,867 |
| 2024-05-06 | 529.66 | 530.60 | 527.34 | 529.93 | 507.21 | 756,967 |
| 2024-05-03 | 525.28 | 528.33 | 518.90 | 526.96 | 504.36 | 819,445 |
| 2024-05-02 | 527.73 | 528.61 | 523.73 | 525.61 | 503.07 | 1,339,714 |
| 2024-05-01 | 524.77 | 527.87 | 519.74 | 524.84 | 502.33 | 977,593 |
| 2024-04-30 | 533.68 | 534.60 | 527.11 | 528.58 | 505.91 | 950,280 |
| 2024-04-29 | 539.08 | 540.64 | 532.75 | 533.98 | 511.08 | 644,157 |
| 2024-04-26 | 536.42 | 540.00 | 529.98 | 537.26 | 514.22 | 700,726 |
| 2024-04-25 | 534.96 | 542.07 | 534.96 | 539.68 | 516.54 | 1,066,975 |
| 2024-04-24 | 532.00 | 534.95 | 527.05 | 533.73 | 510.84 | 916,012 |
| 2024-04-23 | 534.55 | 538.65 | 530.19 | 532.92 | 510.07 | 811,682 |
| 2024-04-22 | 530.11 | 536.91 | 527.45 | 532.22 | 509.40 | 1,525,124 |
| 2024-04-19 | 532.69 | 536.05 | 525.90 | 531.42 | 508.63 | 1,791,509 |
| 2024-04-18 | 520.58 | 539.11 | 520.58 | 525.19 | 502.67 | 2,595,100 |
| 2024-04-17 | 509.02 | 513.64 | 506.49 | 508.97 | 487.14 | 1,401,591 |
| 2024-04-16 | 512.43 | 514.01 | 503.66 | 506.97 | 485.23 | 1,127,280 |
| 2024-04-15 | 505.38 | 505.90 | 498.49 | 500.09 | 478.64 | 1,031,789 |
| 2024-04-12 | 500.37 | 501.31 | 494.31 | 497.49 | 476.16 | 1,188,685 |
| 2024-04-11 | 508.77 | 508.77 | 499.51 | 501.96 | 480.43 | 880,265 |
| 2024-04-10 | 512.42 | 513.97 | 505.78 | 507.74 | 485.97 | 851,261 |
| 2024-04-09 | 509.79 | 514.50 | 507.00 | 514.40 | 492.34 | 940,629 |
| 2024-04-08 | 505.16 | 510.48 | 504.09 | 510.00 | 488.13 | 983,587 |
| 2024-04-05 | 498.65 | 508.33 | 497.41 | 507.35 | 485.59 | 1,005,881 |
| 2024-04-04 | 507.28 | 508.14 | 496.76 | 498.60 | 477.22 | 1,041,964 |
| 2024-04-03 | 499.09 | 506.34 | 498.97 | 506.00 | 484.30 | 1,085,200 |
| 2024-04-02 | 503.94 | 506.93 | 493.64 | 499.22 | 477.81 | 1,811,559 |
| 2024-04-01 | 516.45 | 518.00 | 514.64 | 516.00 | 493.87 | 647,855 |
| 2024-03-28 | 519.96 | 521.18 | 517.96 | 518.54 | 496.30 | 875,607 |
| 2024-03-27 | 520.00 | 521.18 | 517.41 | 519.96 | 497.66 | 685,889 |
| 2024-03-26 | 511.50 | 518.15 | 510.65 | 517.24 | 495.06 | 983,117 |
| 2024-03-25 | 514.61 | 515.83 | 509.82 | 510.36 | 488.47 | 572,163 |
| 2024-03-22 | 517.47 | 519.37 | 513.63 | 513.85 | 491.81 | 608,550 |
| 2024-03-21 | 513.33 | 515.85 | 512.27 | 514.67 | 492.60 | 649,781 |
| 2024-03-20 | 513.74 | 516.44 | 511.25 | 514.30 | 492.25 | 577,757 |
| 2024-03-19 | 513.81 | 516.00 | 511.31 | 515.83 | 493.71 | 659,576 |
| 2024-03-18 | 511.95 | 513.11 | 508.30 | 511.30 | 489.37 | 724,224 |
| 2024-03-15 | 500.36 | 513.50 | 500.36 | 513.08 | 491.08 | 1,444,877 |
| 2024-03-14 | 508.75 | 510.99 | 505.31 | 510.57 | 488.68 | 1,062,865 |
| 2024-03-13 | 508.39 | 512.76 | 506.49 | 509.49 | 487.64 | 924,621 |
| 2024-03-12 | 506.04 | 507.83 | 503.43 | 505.57 | 483.89 | 689,589 |
| 2024-03-11 | 502.19 | 508.69 | 499.85 | 506.79 | 485.06 | 940,678 |
| 2024-03-08 | 500.30 | 509.24 | 499.62 | 502.97 | 481.40 | 1,055,772 |
| 2024-03-07 | 506.09 | 508.02 | 501.25 | 501.58 | 480.07 | 1,120,167 |
| 2024-03-06 | 500.60 | 506.31 | 500.29 | 504.77 | 481.56 | 1,104,346 |
| 2024-03-05 | 503.35 | 503.47 | 496.70 | 498.35 | 475.44 | 829,017 |
| 2024-03-04 | 500.18 | 512.47 | 498.87 | 504.36 | 481.17 | 1,029,808 |
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.