Elevance Health, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	463.32	470.85	463.32	466.99	441.26	927,937
2023-03-17	468.44	468.87	460.86	463.17	437.65	1,743,145
2023-03-16	454.68	469.48	453.44	468.50	442.69	1,230,364
2023-03-15	451.44	459.56	450.95	456.48	431.33	1,136,493
2023-03-14	460.37	463.20	453.80	458.58	433.31	1,610,831
2023-03-13	453.75	466.29	453.73	458.95	433.66	944,580
2023-03-10	458.58	464.53	453.20	454.56	429.51	1,282,938
2023-03-09	469.13	470.20	458.20	459.96	434.62	1,061,522
2023-03-08	464.20	467.95	463.00	466.67	439.56	1,346,418
2023-03-07	475.49	477.00	463.74	466.79	439.67	1,221,911
2023-03-06	471.46	473.75	469.25	472.84	445.37	1,517,258
2023-03-03	471.21	471.21	465.14	470.24	442.92	1,236,000
2023-03-02	468.61	471.63	465.16	468.78	441.54	1,008,581
2023-03-01	464.30	470.41	463.00	469.03	441.78	807,703
2023-02-28	475.42	475.78	466.80	469.67	442.38	1,533,921
2023-02-27	481.99	482.96	474.86	476.30	448.63	947,526
2023-02-24	485.43	485.71	476.11	478.03	450.26	1,145,354
2023-02-23	484.59	492.09	482.85	486.12	457.88	766,502
2023-02-22	481.15	485.78	478.21	483.82	455.71	782,960
2023-02-21	494.10	497.27	477.80	478.82	451.00	1,422,118
2023-02-17	486.74	495.48	485.01	495.04	466.28	798,722
2023-02-16	486.95	492.01	485.93	486.99	458.70	640,084
2023-02-15	485.77	491.02	485.11	487.13	458.83	769,407
2023-02-14	497.37	500.00	490.19	491.48	462.93	670,301
2023-02-13	490.68	501.78	490.68	495.21	466.44	880,839
2023-02-10	488.38	493.72	488.09	490.78	462.27	656,588
2023-02-09	484.80	488.25	482.38	485.60	457.39	948,054
2023-02-08	476.43	485.20	475.01	483.54	455.45	1,010,643
2023-02-07	475.60	478.03	470.28	477.87	450.11	1,007,775
2023-02-06	480.50	484.23	477.71	478.67	450.86	977,723
2023-02-03	481.19	487.24	476.44	477.71	449.96	1,171,978
2023-02-02	491.83	493.68	472.95	480.41	452.50	1,704,755
2023-02-01	499.01	503.71	493.33	498.77	469.79	1,242,550
2023-01-31	492.00	508.78	490.50	499.99	470.94	1,293,885
2023-01-30	491.81	496.68	488.62	489.08	460.67	818,109
2023-01-27	503.18	504.49	489.13	492.53	463.92	1,145,335
2023-01-26	499.87	504.78	490.08	502.19	473.01	1,267,934
2023-01-25	483.00	499.88	480.45	495.59	466.80	2,059,549
2023-01-24	479.90	482.00	474.75	478.52	450.72	1,269,728
2023-01-23	480.89	484.25	476.67	477.94	450.17	926,235
2023-01-20	480.60	482.00	472.69	479.49	451.63	987,615
2023-01-19	475.36	482.00	473.61	480.22	452.32	941,039
2023-01-18	481.98	486.32	471.10	471.71	444.30	1,003,603
2023-01-17	484.25	488.00	479.36	480.96	453.02	967,802
2023-01-13	473.17	489.62	471.45	483.00	454.94	1,007,919
2023-01-12	478.11	483.91	474.57	477.08	449.36	1,386,602
2023-01-11	470.67	483.52	470.67	480.54	452.62	1,240,233
2023-01-10	472.23	473.96	467.98	470.68	443.33	855,297
2023-01-09	476.96	482.79	469.69	470.71	443.36	1,254,681
2023-01-06	474.73	477.93	464.64	475.48	447.86	2,329,434
2023-01-05	484.99	484.99	471.03	473.00	445.52	1,845,502
2023-01-04	502.33	505.00	483.70	485.44	457.24	1,632,492
2023-01-03	508.68	511.97	493.53	502.20	473.02	1,075,617
2022-12-30	512.95	514.06	508.46	512.97	483.17	468,241
2022-12-29	515.58	515.58	511.29	512.88	483.08	301,746
2022-12-28	516.92	521.86	511.45	512.68	482.89	576,877
2022-12-27	516.80	520.00	513.57	514.21	484.34	641,532
2022-12-23	510.00	514.93	506.26	514.29	484.41	710,991
2022-12-22	511.96	514.10	504.83	510.06	480.43	652,403
2022-12-21	507.97	511.28	495.26	510.84	481.16	721,345

← NewerPage 16 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.