Elevance Health, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	505.14	506.12	499.83	504.65	475.33	674,973
2022-12-19	501.72	507.53	499.16	502.89	473.67	783,041
2022-12-16	504.46	506.56	491.50	502.05	472.88	2,903,792
2022-12-15	516.14	516.17	505.90	508.98	479.41	1,250,238
2022-12-14	521.16	523.11	514.74	520.15	489.93	874,362
2022-12-13	539.98	544.01	517.82	519.32	489.15	1,059,362
2022-12-12	526.79	534.50	525.52	534.18	503.15	769,513
2022-12-09	529.11	532.08	524.00	524.92	494.42	873,250
2022-12-08	531.86	533.71	528.05	529.12	498.38	604,502
2022-12-07	528.60	534.82	528.21	529.90	499.11	1,634,326
2022-12-06	523.45	530.26	523.34	528.40	497.70	1,380,623
2022-12-05	517.25	525.59	517.05	522.34	491.99	714,111
2022-12-02	522.28	527.74	521.77	523.60	493.18	630,287
2022-12-01	535.47	537.08	524.12	525.25	493.53	900,743
2022-11-30	516.83	533.23	514.26	532.92	500.74	2,586,453
2022-11-29	513.86	517.55	511.10	515.36	484.24	894,344
2022-11-28	510.97	516.58	510.67	512.78	481.81	722,452
2022-11-25	509.67	514.73	508.36	513.86	482.83	464,048
2022-11-23	506.22	511.83	506.06	507.16	476.53	656,499
2022-11-22	504.30	508.67	504.26	505.06	474.56	955,552
2022-11-21	494.79	502.67	494.03	499.91	469.72	1,460,466
2022-11-18	483.49	497.24	481.19	495.32	465.41	1,585,886
2022-11-17	474.56	485.63	474.25	477.01	448.20	1,868,390
2022-11-16	481.60	488.58	474.50	476.14	447.38	1,862,088
2022-11-15	493.58	494.35	477.92	479.01	450.08	1,922,502
2022-11-14	494.82	499.51	490.31	490.80	461.16	1,344,514
2022-11-11	518.93	519.45	480.65	491.36	461.69	2,411,501
2022-11-10	530.56	533.00	509.88	521.88	490.36	969,482
2022-11-09	527.38	532.11	519.48	520.00	488.60	873,522
2022-11-08	532.32	537.37	524.57	530.31	498.28	1,262,124
2022-11-07	517.57	531.23	517.48	528.46	496.54	1,041,929
2022-11-04	532.66	536.96	519.61	526.66	494.85	1,109,102
2022-11-03	536.57	540.27	532.06	533.86	501.62	735,014
2022-11-02	542.34	547.74	537.86	538.12	505.62	1,053,628
2022-11-01	545.00	548.05	538.16	544.53	511.64	918,533
2022-10-31	539.53	549.52	538.90	546.77	513.75	1,131,704
2022-10-28	536.17	545.18	529.68	543.65	510.82	777,225
2022-10-27	534.06	536.34	528.87	531.62	499.51	904,621
2022-10-26	528.63	540.34	527.04	533.57	501.35	1,278,598
2022-10-25	524.31	529.25	518.25	523.95	492.31	1,411,394
2022-10-24	515.24	528.99	514.58	526.50	494.70	1,502,614
2022-10-21	503.23	522.28	502.88	511.04	480.18	1,581,762
2022-10-20	490.99	509.33	489.32	502.22	471.89	1,946,524
2022-10-19	487.39	493.50	477.49	487.81	458.35	1,416,301
2022-10-18	485.56	485.56	474.63	478.27	449.39	1,291,811
2022-10-17	474.89	479.79	472.16	477.08	448.27	868,683
2022-10-14	478.00	482.00	469.66	470.77	442.34	872,428
2022-10-13	457.46	477.97	455.67	474.14	445.51	1,087,878
2022-10-12	471.13	474.88	465.02	465.23	437.13	706,880
2022-10-11	466.25	477.54	464.02	470.73	442.30	751,386
2022-10-10	468.80	470.69	460.87	467.15	438.94	784,807
2022-10-07	474.00	474.00	464.76	467.06	438.85	708,083
2022-10-06	478.26	481.36	476.08	477.95	449.09	822,097
2022-10-05	478.59	481.15	472.02	478.80	449.88	855,760
2022-10-04	472.34	481.56	469.75	479.23	450.29	946,193
2022-10-03	455.10	471.34	453.90	470.06	441.67	908,404
2022-09-30	456.76	470.61	454.24	454.24	426.81	1,120,562
2022-09-29	453.83	458.79	448.18	456.79	429.20	1,070,396
2022-09-28	449.73	455.84	440.02	453.10	425.74	1,120,052
2022-09-27	453.16	455.56	443.85	445.98	419.05	902,767

← NewerPage 17 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.