Elevance Health, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	439.99	444.66	428.87	436.33	413.62	3,353,657
2023-06-13	471.94	475.83	466.63	468.63	444.24	1,566,557
2023-06-12	470.17	475.34	466.08	472.88	448.27	829,431
2023-06-09	467.27	477.25	464.38	470.17	445.70	740,651
2023-06-08	457.81	467.69	457.81	466.26	441.99	977,408
2023-06-07	463.58	465.70	459.54	460.13	434.78	1,497,445
2023-06-06	480.38	480.59	460.56	464.60	439.00	1,359,851
2023-06-05	472.38	482.09	471.08	480.43	453.96	1,580,655
2023-06-02	467.74	473.31	462.32	471.02	445.07	1,618,169
2023-06-01	449.80	467.52	448.05	464.43	438.84	1,629,970
2023-05-31	440.91	450.26	438.78	447.82	423.14	2,453,053
2023-05-30	442.75	443.92	438.56	441.73	417.39	1,635,533
2023-05-26	449.11	454.20	445.45	445.89	421.32	1,201,469
2023-05-25	452.66	454.40	446.10	450.08	425.28	979,687
2023-05-24	459.41	460.80	456.32	456.59	431.43	763,132
2023-05-23	454.03	460.13	450.03	457.51	432.30	1,012,923
2023-05-22	458.69	461.28	454.89	457.04	431.86	709,925
2023-05-19	455.83	461.78	454.35	457.83	432.60	890,953
2023-05-18	456.90	457.33	449.27	455.01	429.94	954,367
2023-05-17	446.95	460.78	446.19	459.74	434.41	1,175,614
2023-05-16	453.81	454.27	445.15	445.88	421.31	767,708
2023-05-15	457.95	457.95	449.30	452.55	427.61	936,767
2023-05-12	457.63	459.55	454.29	457.46	432.25	600,505
2023-05-11	458.82	459.02	454.51	456.78	431.61	823,638
2023-05-10	459.55	462.68	456.81	459.35	434.04	779,084
2023-05-09	465.66	469.35	460.13	460.48	435.11	601,908
2023-05-08	463.62	465.75	459.21	465.19	439.56	648,005
2023-05-05	462.37	469.38	458.85	464.47	438.88	800,259
2023-05-04	458.00	459.52	452.19	456.69	431.53	695,621
2023-05-03	467.04	467.86	456.47	458.18	432.93	937,956
2023-05-02	471.40	474.68	460.84	466.32	440.63	809,919
2023-05-01	468.82	477.17	468.58	472.28	446.26	785,020
2023-04-28	464.96	472.30	464.55	468.65	442.83	1,083,342
2023-04-27	457.67	466.31	457.67	465.40	439.76	1,122,469
2023-04-26	456.00	458.36	447.81	452.38	427.45	1,156,321
2023-04-25	465.10	470.07	460.56	460.87	435.48	1,125,887
2023-04-24	451.80	465.18	450.10	462.92	437.41	1,535,563
2023-04-21	454.99	455.53	443.65	450.74	425.90	1,456,318
2023-04-20	457.27	457.27	450.25	454.93	429.86	1,952,869
2023-04-19	467.84	469.40	453.35	457.33	432.13	2,960,180
2023-04-18	483.00	484.79	479.50	483.08	456.46	943,921
2023-04-17	483.45	484.61	479.19	484.27	457.59	881,537
2023-04-14	495.53	497.56	482.51	484.46	457.77	941,401
2023-04-13	495.07	498.40	490.88	496.20	468.86	932,577
2023-04-12	488.17	496.21	487.08	492.99	465.83	1,152,558
2023-04-11	487.58	490.79	485.37	489.68	462.70	1,121,533
2023-04-10	481.27	485.02	479.50	484.93	458.21	826,827
2023-04-06	486.77	488.52	480.72	483.54	456.90	815,898
2023-04-05	478.77	487.46	473.90	484.69	457.98	1,428,497
2023-04-04	475.00	476.34	472.66	475.43	449.23	846,796
2023-04-03	467.49	478.82	464.54	476.49	450.23	1,224,363
2023-03-31	461.33	461.81	457.43	459.81	434.47	1,084,012
2023-03-30	457.74	460.92	449.60	458.92	433.63	1,034,343
2023-03-29	459.82	460.05	453.39	456.17	431.03	804,997
2023-03-28	467.88	469.56	457.44	458.53	433.26	865,108
2023-03-27	467.83	470.34	462.25	463.97	438.40	1,104,264
2023-03-24	445.62	456.87	440.31	456.69	431.53	1,668,234
2023-03-23	466.67	470.41	443.14	446.30	421.71	1,900,375
2023-03-22	471.95	474.89	465.21	465.39	439.75	717,342
2023-03-21	467.93	471.12	466.26	469.70	443.82	847,172

← NewerPage 15 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.