Elevance Health, Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	483.27	485.64	477.58	483.10	459.48	877,778
2023-12-01	478.42	485.22	478.42	483.12	459.50	1,361,515
2023-11-30	467.66	480.47	465.09	479.49	456.04	2,083,833
2023-11-29	469.61	472.69	462.74	465.36	442.61	1,687,845
2023-11-28	477.32	480.21	475.29	475.49	452.24	767,739
2023-11-27	478.95	481.83	475.87	477.41	454.07	1,048,150
2023-11-24	479.73	482.20	478.00	478.73	455.32	309,997
2023-11-22	472.63	481.06	472.63	479.97	456.50	979,823
2023-11-21	467.02	471.33	464.51	470.60	447.59	868,342
2023-11-20	459.88	467.47	459.88	465.37	442.62	799,620
2023-11-17	465.15	465.54	457.39	462.95	440.31	983,408
2023-11-16	457.82	465.19	456.02	463.61	440.94	1,082,395
2023-11-15	460.91	462.24	452.68	456.72	434.39	1,315,962
2023-11-14	459.88	465.04	456.37	461.75	439.17	687,262
2023-11-13	458.61	462.97	455.81	461.39	438.83	581,887
2023-11-10	454.34	459.47	451.17	458.25	435.84	762,195
2023-11-09	454.87	456.15	450.50	453.06	430.91	793,173
2023-11-08	459.16	459.74	450.05	453.19	431.03	973,757
2023-11-07	456.50	461.11	454.69	457.24	434.88	1,202,429
2023-11-06	450.96	456.22	450.24	454.52	432.30	723,033
2023-11-03	452.07	453.05	446.43	449.86	427.86	673,083
2023-11-02	446.21	451.92	437.42	451.51	429.43	1,183,877
2023-11-01	448.52	450.69	443.06	446.66	424.82	1,556,752
2023-10-31	450.00	452.28	448.29	450.09	428.08	1,253,707
2023-10-30	443.15	449.15	440.93	448.02	426.11	1,114,523
2023-10-27	447.95	449.83	439.30	441.46	419.87	880,079
2023-10-26	446.80	453.77	446.80	449.79	427.80	676,225
2023-10-25	452.98	455.26	447.70	450.07	428.06	640,191
2023-10-24	452.04	461.18	452.00	452.59	430.46	1,180,263
2023-10-23	453.10	454.75	444.25	451.77	429.68	1,644,188
2023-10-20	463.75	464.13	453.54	453.78	431.59	1,159,623
2023-10-19	468.39	473.23	460.63	463.28	440.63	1,238,055
2023-10-18	480.97	482.50	463.33	469.31	446.36	2,076,932
2023-10-17	463.10	471.72	461.32	465.69	442.92	1,453,588
2023-10-16	436.00	469.79	435.99	462.62	440.00	2,759,099
2023-10-13	458.59	466.66	450.67	454.11	431.91	1,665,762
2023-10-12	454.14	456.35	450.10	453.53	431.35	852,328
2023-10-11	451.71	453.92	449.17	453.57	431.39	921,976
2023-10-10	455.60	459.33	453.12	455.13	432.88	898,655
2023-10-09	448.45	453.49	446.09	453.01	430.86	712,166
2023-10-06	444.12	453.16	442.29	449.96	427.96	1,112,699
2023-10-05	436.58	444.97	435.31	443.87	422.17	1,088,261
2023-10-04	433.50	438.18	432.99	437.95	416.54	747,646
2023-10-03	438.45	439.26	431.55	433.51	412.31	887,450
2023-10-02	436.02	440.76	431.38	440.19	418.67	1,174,839
2023-09-29	445.56	445.87	435.13	435.42	414.13	1,374,540
2023-09-28	447.40	451.40	445.37	447.28	425.41	1,045,284
2023-09-27	448.07	448.94	443.87	444.76	423.01	1,001,558
2023-09-26	451.04	453.00	443.41	448.16	426.25	886,039
2023-09-25	447.85	454.31	447.22	454.04	431.84	706,255
2023-09-22	448.23	451.57	446.16	447.10	425.24	820,709
2023-09-21	446.69	455.91	444.61	450.83	428.79	1,340,478
2023-09-20	441.45	447.50	434.76	445.83	424.03	1,085,768
2023-09-19	441.00	442.91	433.73	438.78	417.33	1,235,151
2023-09-18	445.38	445.38	439.51	442.72	421.07	786,564
2023-09-15	442.80	448.56	440.84	441.92	420.31	1,581,569
2023-09-14	446.62	447.66	439.79	444.36	422.63	878,559
2023-09-13	446.00	447.01	440.50	443.19	421.52	1,372,007
2023-09-12	446.00	448.18	435.58	445.30	423.53	1,217,163
2023-09-11	449.79	453.61	447.03	449.26	427.29	766,580

← NewerPage 13 of 79 · 4,729 trading daysOlder →

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.