Elevance Health, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-27	453.16	455.56	443.85	445.98	419.05	902,767
2022-09-26	447.37	453.21	441.52	448.14	421.08	827,701
2022-09-23	458.01	458.01	446.00	453.85	426.44	850,505
2022-09-22	462.31	465.92	457.45	462.88	434.93	873,251
2022-09-21	479.10	483.96	465.44	465.74	437.61	725,993
2022-09-20	478.39	478.39	469.15	475.47	446.75	794,012
2022-09-19	477.89	482.00	470.78	479.99	451.00	648,578
2022-09-16	482.18	484.90	473.45	480.23	451.23	1,112,891
2022-09-15	475.50	488.37	473.02	485.33	456.02	736,475
2022-09-14	482.00	482.47	467.56	470.11	441.72	1,152,117
2022-09-13	487.68	489.39	478.91	480.56	451.54	864,784
2022-09-12	493.32	498.42	490.25	493.66	463.85	883,452
2022-09-09	496.91	499.39	492.52	493.60	463.79	958,503
2022-09-08	482.54	489.63	482.54	489.35	459.80	521,983
2022-09-07	476.91	486.97	474.54	485.02	454.53	795,808
2022-09-06	481.15	487.29	476.06	477.00	447.01	1,013,920
2022-09-02	492.89	494.57	479.67	481.99	451.69	741,113
2022-09-01	487.85	494.90	483.87	490.17	459.35	712,258
2022-08-31	484.83	492.62	484.83	485.11	454.61	1,350,626
2022-08-30	488.27	492.15	483.92	486.85	456.24	984,255
2022-08-29	481.13	490.85	478.81	488.51	457.80	602,306
2022-08-26	492.05	494.73	483.08	483.48	453.08	619,654
2022-08-25	490.13	492.43	482.31	492.34	461.39	714,307
2022-08-24	492.53	495.53	489.03	493.40	462.38	664,541
2022-08-23	501.83	504.18	493.01	493.23	462.22	577,769
2022-08-22	505.25	512.99	503.84	507.00	475.12	972,273
2022-08-19	492.22	506.79	491.63	503.54	471.88	711,988
2022-08-18	489.56	493.20	487.82	491.77	460.85	407,719
2022-08-17	487.69	492.96	486.63	490.85	459.99	459,945
2022-08-16	493.15	498.18	489.17	492.28	461.33	567,182
2022-08-15	488.95	495.70	486.50	493.22	462.21	429,884
2022-08-12	480.00	492.60	479.67	491.70	460.79	801,333
2022-08-11	481.62	483.56	474.21	477.11	447.11	894,731
2022-08-10	488.84	489.87	479.96	481.33	451.07	619,840
2022-08-09	479.25	488.99	477.03	483.97	453.54	798,756
2022-08-08	478.30	479.62	472.15	475.72	445.81	479,071
2022-08-05	470.83	476.99	470.83	475.13	445.26	624,530
2022-08-04	479.91	479.91	473.74	474.90	445.04	614,964
2022-08-03	475.42	483.77	473.30	479.53	449.38	810,242
2022-08-02	472.08	479.95	465.54	472.14	442.46	1,164,579
2022-08-01	475.00	483.72	465.55	470.90	441.29	837,644
2022-07-29	475.89	479.96	471.24	477.10	447.10	885,146
2022-07-28	469.39	477.35	465.23	475.73	445.82	835,980
2022-07-27	467.22	470.37	459.55	468.00	438.58	1,122,804
2022-07-26	474.53	475.33	468.45	468.96	439.48	818,103
2022-07-25	464.69	474.37	462.33	470.86	441.26	861,455
2022-07-22	461.90	464.46	455.74	459.60	430.70	1,008,354
2022-07-21	458.58	464.86	451.58	461.94	432.90	1,547,210
2022-07-20	482.00	487.00	451.37	459.54	430.65	2,653,661
2022-07-19	486.16	499.33	485.51	497.43	466.16	933,082
2022-07-18	491.00	491.94	479.68	480.80	450.57	687,917
2022-07-15	478.16	490.48	474.99	488.92	458.18	1,035,395
2022-07-14	464.81	467.88	458.01	466.39	437.07	861,381
2022-07-13	473.35	477.62	470.34	470.71	441.12	802,151
2022-07-12	480.53	486.00	475.08	477.97	447.92	801,637
2022-07-11	480.20	485.70	477.29	481.62	451.34	629,533
2022-07-08	483.59	491.08	480.97	484.29	453.84	751,418
2022-07-07	483.00	486.82	477.22	478.83	448.72	857,440
2022-07-06	476.36	486.58	473.08	484.27	453.82	803,741
2022-07-05	481.56	481.56	461.90	476.94	446.95	1,043,099

← NewerPage 18 of 21 · 1,256 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.