Elevance Health, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-01 | 499.62 | 500.48 | 492.06 | 499.11 | 476.16 | 1,443,932 |
| 2024-02-29 | 503.01 | 504.98 | 498.65 | 501.25 | 478.21 | 1,645,982 |
| 2024-02-28 | 503.20 | 507.85 | 499.59 | 503.11 | 479.98 | 1,083,204 |
| 2024-02-27 | 505.63 | 509.20 | 503.18 | 507.41 | 484.08 | 930,306 |
| 2024-02-26 | 515.24 | 516.61 | 506.20 | 506.55 | 483.26 | 830,998 |
| 2024-02-23 | 511.77 | 514.24 | 508.42 | 514.09 | 490.46 | 598,130 |
| 2024-02-22 | 514.47 | 514.47 | 506.33 | 512.17 | 488.62 | 815,902 |
| 2024-02-21 | 510.84 | 511.53 | 506.06 | 509.38 | 485.96 | 647,623 |
| 2024-02-20 | 512.63 | 515.35 | 508.29 | 508.91 | 485.51 | 611,229 |
| 2024-02-16 | 510.59 | 514.35 | 506.12 | 512.63 | 489.06 | 620,076 |
| 2024-02-15 | 507.19 | 511.21 | 506.27 | 508.83 | 485.44 | 690,632 |
| 2024-02-14 | 505.43 | 507.27 | 502.30 | 506.11 | 482.84 | 649,264 |
| 2024-02-13 | 504.56 | 513.23 | 503.51 | 505.31 | 482.08 | 1,064,800 |
| 2024-02-12 | 505.87 | 506.98 | 503.73 | 505.24 | 482.01 | 703,148 |
| 2024-02-09 | 500.95 | 506.82 | 500.18 | 506.08 | 482.81 | 800,923 |
| 2024-02-08 | 500.35 | 504.08 | 499.99 | 502.15 | 479.06 | 913,315 |
| 2024-02-07 | 497.63 | 502.14 | 495.90 | 497.79 | 474.90 | 852,631 |
| 2024-02-06 | 490.33 | 495.79 | 486.47 | 493.83 | 471.13 | 773,611 |
| 2024-02-05 | 495.84 | 498.23 | 488.58 | 490.33 | 467.79 | 916,856 |
| 2024-02-02 | 495.98 | 497.53 | 490.58 | 495.12 | 472.36 | 1,005,198 |
| 2024-02-01 | 490.79 | 496.99 | 488.40 | 495.43 | 472.65 | 997,331 |
| 2024-01-31 | 494.62 | 497.30 | 492.57 | 493.44 | 470.75 | 1,018,551 |
| 2024-01-30 | 489.75 | 492.83 | 486.69 | 492.35 | 469.72 | 1,016,350 |
| 2024-01-29 | 483.79 | 487.29 | 480.93 | 486.53 | 464.16 | 1,255,993 |
| 2024-01-26 | 480.94 | 485.69 | 479.77 | 483.80 | 461.56 | 1,272,379 |
| 2024-01-25 | 471.81 | 480.69 | 461.48 | 480.31 | 458.23 | 2,233,558 |
| 2024-01-24 | 489.50 | 496.99 | 473.11 | 473.67 | 451.89 | 2,379,081 |
| 2024-01-23 | 470.25 | 477.20 | 470.25 | 472.16 | 450.45 | 1,581,396 |
| 2024-01-22 | 466.21 | 474.60 | 464.84 | 471.84 | 450.15 | 1,727,089 |
| 2024-01-19 | 470.77 | 470.77 | 463.52 | 464.61 | 443.25 | 2,008,796 |
| 2024-01-18 | 454.68 | 470.34 | 449.02 | 469.33 | 447.75 | 2,246,116 |
| 2024-01-17 | 475.97 | 483.42 | 475.27 | 476.12 | 454.23 | 1,111,152 |
| 2024-01-16 | 478.58 | 478.58 | 471.63 | 473.29 | 451.53 | 775,550 |
| 2024-01-12 | 470.02 | 477.31 | 469.69 | 475.12 | 453.28 | 1,218,826 |
| 2024-01-11 | 479.25 | 482.62 | 476.48 | 482.31 | 460.14 | 749,572 |
| 2024-01-10 | 482.57 | 483.82 | 478.98 | 480.24 | 458.16 | 574,116 |
| 2024-01-09 | 480.05 | 483.96 | 477.92 | 483.24 | 461.02 | 688,132 |
| 2024-01-08 | 481.63 | 484.70 | 468.68 | 480.05 | 457.98 | 815,768 |
| 2024-01-05 | 484.06 | 486.47 | 477.56 | 480.03 | 457.96 | 1,044,199 |
| 2024-01-04 | 485.25 | 488.73 | 482.98 | 484.84 | 462.55 | 1,037,564 |
| 2024-01-03 | 482.25 | 487.99 | 479.09 | 480.49 | 458.40 | 1,205,447 |
| 2024-01-02 | 471.75 | 480.66 | 471.16 | 478.83 | 456.82 | 1,358,955 |
| 2023-12-29 | 469.92 | 472.13 | 467.53 | 471.56 | 449.88 | 606,151 |
| 2023-12-28 | 466.77 | 470.72 | 466.77 | 468.67 | 447.12 | 489,689 |
| 2023-12-27 | 466.67 | 467.66 | 464.69 | 465.81 | 444.40 | 488,663 |
| 2023-12-26 | 466.00 | 468.68 | 465.62 | 466.51 | 445.06 | 396,170 |
| 2023-12-22 | 465.46 | 467.90 | 463.50 | 466.59 | 445.14 | 613,383 |
| 2023-12-21 | 461.18 | 465.17 | 460.28 | 464.09 | 442.75 | 1,525,076 |
| 2023-12-20 | 465.32 | 466.30 | 459.05 | 459.23 | 438.12 | 1,386,331 |
| 2023-12-19 | 468.20 | 469.13 | 462.19 | 465.78 | 444.37 | 1,790,623 |
| 2023-12-18 | 469.02 | 471.37 | 466.62 | 469.37 | 447.79 | 926,588 |
| 2023-12-15 | 474.47 | 476.06 | 462.92 | 468.46 | 446.92 | 3,222,466 |
| 2023-12-14 | 484.02 | 485.99 | 474.74 | 479.87 | 457.81 | 1,107,704 |
| 2023-12-13 | 482.61 | 489.00 | 476.87 | 488.06 | 465.62 | 822,977 |
| 2023-12-12 | 479.26 | 486.21 | 475.35 | 483.53 | 461.30 | 1,178,672 |
| 2023-12-11 | 478.36 | 480.51 | 468.51 | 476.10 | 454.21 | 1,423,107 |
| 2023-12-08 | 480.12 | 480.12 | 472.39 | 477.97 | 456.00 | 1,099,158 |
| 2023-12-07 | 479.58 | 479.58 | 474.68 | 476.96 | 455.03 | 803,836 |
| 2023-12-06 | 482.06 | 483.25 | 476.88 | 478.30 | 456.31 | 596,949 |
| 2023-12-05 | 481.16 | 485.10 | 477.84 | 482.05 | 459.89 | 1,037,838 |
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.