Elevance Health, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-30	485.45	488.99	479.59	482.58	452.24	1,519,396
2022-06-29	472.62	487.75	472.39	485.57	455.04	1,087,237
2022-06-28	485.96	490.72	471.43	473.09	443.35	752,756
2022-06-27	469.53	485.75	466.29	482.58	452.24	1,274,535
2022-06-24	475.28	477.55	467.40	469.87	440.33	2,358,806
2022-06-23	468.95	475.42	464.96	472.34	442.64	795,025
2022-06-22	454.43	469.99	452.91	465.75	436.47	1,474,210
2022-06-21	455.20	465.01	452.00	460.76	431.79	1,402,127
2022-06-17	454.77	459.49	443.92	444.32	416.38	2,265,256
2022-06-16	456.98	457.28	447.54	454.76	426.17	1,140,602
2022-06-15	463.24	467.39	453.94	462.88	433.78	961,278
2022-06-14	460.41	462.95	456.85	460.40	431.45	1,060,455
2022-06-13	473.03	476.72	459.60	462.89	433.79	1,112,279
2022-06-10	478.85	488.19	473.12	482.83	452.47	922,905
2022-06-09	495.67	497.93	486.00	486.20	455.63	887,194
2022-06-08	497.99	500.00	495.00	498.30	465.77	582,166
2022-06-07	497.30	501.22	491.76	500.41	467.74	996,950
2022-06-06	496.35	501.10	495.19	497.42	464.95	634,037
2022-06-03	492.82	494.85	489.59	493.26	461.06	744,051
2022-06-02	500.96	500.96	488.33	496.93	464.49	1,186,545
2022-06-01	510.80	512.45	498.81	499.19	466.60	813,641
2022-05-31	515.40	520.61	506.80	509.61	476.34	3,939,086
2022-05-27	512.57	521.52	510.03	520.55	486.57	1,190,291
2022-05-26	507.07	515.00	505.61	512.43	478.98	987,940
2022-05-25	504.42	510.99	500.30	504.78	471.83	1,027,370
2022-05-24	496.93	506.33	492.00	505.29	472.30	1,397,411
2022-05-23	490.57	500.61	490.31	494.85	462.55	1,194,266
2022-05-20	483.50	493.54	480.11	492.85	460.68	1,365,171
2022-05-19	468.88	483.81	466.78	479.92	448.59	1,284,891
2022-05-18	493.43	496.41	473.65	476.39	445.29	981,339
2022-05-17	497.79	499.23	491.01	497.19	464.73	916,473
2022-05-16	488.06	498.08	486.71	493.59	461.37	851,884
2022-05-13	487.21	488.52	480.14	486.45	454.69	1,065,167
2022-05-12	485.82	486.64	474.82	484.52	452.89	1,280,480
2022-05-11	489.32	505.33	485.85	487.36	455.55	1,166,847
2022-05-10	494.46	497.30	484.69	489.32	457.38	1,296,441
2022-05-09	500.32	501.66	487.64	490.88	458.84	1,115,126
2022-05-06	500.88	508.07	498.24	504.64	471.70	946,630
2022-05-05	511.06	517.18	499.08	506.86	473.77	985,183
2022-05-04	499.49	513.13	492.51	510.29	476.98	1,227,197
2022-05-03	499.61	503.68	496.91	498.48	465.94	841,763
2022-05-02	505.50	509.98	488.33	497.11	464.66	1,095,202
2022-04-29	510.22	513.26	501.00	501.93	469.16	937,586
2022-04-28	510.03	519.19	505.14	516.74	483.01	1,181,185
2022-04-27	503.57	514.69	498.16	508.38	475.19	1,140,468
2022-04-26	504.14	511.37	502.04	502.31	469.52	1,119,208
2022-04-25	500.00	508.61	492.51	506.87	473.78	1,211,506
2022-04-22	518.90	519.13	502.00	502.63	469.82	956,648
2022-04-21	533.68	533.68	520.67	522.87	488.74	932,062
2022-04-20	522.40	532.16	516.16	529.84	495.25	1,590,987
2022-04-19	516.07	520.44	513.50	517.04	483.29	1,157,418
2022-04-18	513.78	519.34	510.81	512.95	479.46	740,858
2022-04-14	514.34	522.77	514.34	516.72	482.99	1,571,789
2022-04-13	508.76	513.11	506.62	512.21	478.77	1,062,221
2022-04-12	510.00	514.54	506.40	509.61	476.34	897,671
2022-04-11	521.13	523.53	508.71	510.64	477.31	915,420
2022-04-08	518.03	526.62	517.77	520.67	486.68	1,368,545
2022-04-07	505.81	516.81	504.43	514.66	481.06	1,357,874
2022-04-06	497.71	507.86	495.08	506.87	473.78	1,524,191
2022-04-05	486.72	501.78	486.01	494.78	462.48	1,032,745

← NewerPage 19 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.