Elevance Health, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	449.79	453.61	447.03	449.26	427.29	766,580
2023-09-08	449.34	450.76	446.94	448.75	426.81	993,412
2023-09-07	447.34	452.91	445.28	450.33	428.31	980,822
2023-09-06	450.15	453.61	445.30	446.00	422.78	1,149,885
2023-09-05	444.52	451.18	444.27	450.15	426.72	1,053,768
2023-09-01	445.83	448.04	439.54	442.38	419.35	1,319,650
2023-08-31	460.93	460.93	441.21	442.01	419.00	2,054,914
2023-08-30	459.33	463.23	457.64	459.57	435.65	875,696
2023-08-29	455.00	457.99	452.77	457.81	433.98	698,365
2023-08-28	453.21	455.92	452.36	454.41	430.76	628,546
2023-08-25	458.17	458.48	449.09	452.52	428.97	935,628
2023-08-24	459.70	463.17	454.82	456.00	432.26	827,921
2023-08-23	463.51	465.10	457.12	459.84	435.90	671,085
2023-08-22	463.62	467.46	462.68	463.30	439.18	734,203
2023-08-21	461.84	467.02	460.82	466.27	442.00	729,322
2023-08-18	458.85	464.86	458.85	462.78	438.69	619,027
2023-08-17	459.52	465.00	457.54	459.38	435.47	1,065,467
2023-08-16	468.63	471.31	464.97	465.15	440.94	682,501
2023-08-15	469.71	471.66	466.47	467.82	443.47	647,958
2023-08-14	472.15	476.54	469.29	471.40	446.86	864,206
2023-08-11	468.63	475.46	467.01	474.06	449.38	1,030,772
2023-08-10	461.92	470.45	461.26	466.11	441.85	665,277
2023-08-09	462.82	464.92	459.14	460.33	436.37	711,000
2023-08-08	464.99	467.00	456.49	462.67	438.59	938,903
2023-08-07	465.24	472.00	464.63	470.82	446.31	621,151
2023-08-04	470.41	471.46	461.97	463.18	439.07	663,638
2023-08-03	469.29	470.78	463.89	468.01	443.65	1,309,713
2023-08-02	474.73	477.58	470.28	471.72	447.17	963,678
2023-08-01	472.58	474.30	466.24	467.98	443.62	835,917
2023-07-31	467.11	472.96	465.25	471.63	447.08	857,539
2023-07-28	470.10	473.47	463.24	467.04	442.73	947,088
2023-07-27	470.94	474.88	469.03	470.69	446.19	900,239
2023-07-26	475.97	479.99	467.35	469.59	445.15	1,291,994
2023-07-25	472.94	478.49	472.21	475.85	451.08	990,289
2023-07-24	471.97	475.31	469.42	471.16	446.64	1,372,172
2023-07-21	478.29	480.07	474.90	475.93	451.16	2,300,647
2023-07-20	469.20	478.28	467.07	475.76	451.00	1,942,929
2023-07-19	474.00	480.96	462.87	463.21	439.10	2,649,425
2023-07-18	441.26	449.98	438.20	443.69	420.59	1,897,587
2023-07-17	435.47	438.59	434.65	437.17	414.41	1,351,327
2023-07-14	435.19	443.61	435.00	438.73	415.89	2,512,881
2023-07-13	416.26	421.23	414.79	417.63	395.89	1,904,749
2023-07-12	427.00	428.92	412.00	414.13	392.57	3,284,379
2023-07-11	431.79	437.15	430.26	434.92	412.28	1,206,401
2023-07-10	429.96	435.45	429.31	432.42	409.91	1,349,896
2023-07-07	435.60	441.50	428.73	429.40	407.05	1,497,340
2023-07-06	442.21	442.81	437.37	439.30	416.43	1,427,865
2023-07-05	443.84	447.06	440.95	443.03	419.97	1,659,445
2023-07-03	442.54	447.35	439.18	444.48	421.34	754,219
2023-06-30	438.37	446.64	436.01	444.29	421.16	1,472,810
2023-06-29	437.08	440.86	435.58	440.10	417.19	1,380,480
2023-06-28	440.69	442.64	436.28	437.11	414.36	1,369,724
2023-06-27	447.29	448.54	441.41	444.52	421.38	1,372,662
2023-06-26	449.96	452.09	445.80	448.77	425.41	667,348
2023-06-23	448.37	453.57	447.25	450.40	426.96	1,906,511
2023-06-22	446.88	451.25	444.00	449.87	426.45	1,146,762
2023-06-21	437.92	451.36	437.43	445.03	421.87	1,384,120
2023-06-20	437.80	440.68	431.71	437.93	415.13	2,582,314
2023-06-16	453.04	454.00	440.30	443.21	420.14	2,487,240
2023-06-15	439.63	456.38	437.87	451.73	428.22	1,753,378

← NewerPage 14 of 79 · 4,730 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.