Elevance Health, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 387.69 | 389.24 | 376.60 | 379.31 | 377.67 | 1,134,233 |
| 2026-07-22 | 392.80 | 396.00 | 386.93 | 389.09 | 387.40 | 1,198,527 |
| 2026-07-21 | 386.09 | 393.87 | 378.07 | 393.44 | 391.74 | 1,414,287 |
| 2026-07-20 | 376.42 | 388.60 | 374.46 | 382.23 | 380.57 | 1,743,599 |
| 2026-07-17 | 371.70 | 377.76 | 365.38 | 373.11 | 371.49 | 1,940,385 |
| 2026-07-16 | 394.40 | 396.05 | 370.00 | 372.85 | 371.23 | 2,902,941 |
| 2026-07-15 | 392.78 | 395.86 | 376.16 | 390.33 | 388.64 | 3,897,310 |
| 2026-07-14 | 436.24 | 436.24 | 422.32 | 426.79 | 424.94 | 2,192,958 |
| 2026-07-13 | 422.46 | 426.47 | 419.62 | 425.17 | 423.33 | 1,245,004 |
| 2026-07-10 | 420.08 | 422.07 | 415.49 | 416.23 | 414.43 | 779,525 |
| 2026-07-09 | 415.76 | 427.64 | 415.76 | 420.39 | 418.57 | 1,062,404 |
| 2026-07-08 | 418.38 | 427.00 | 414.20 | 416.08 | 414.28 | 1,280,187 |
| 2026-07-07 | 412.85 | 420.07 | 412.29 | 418.85 | 417.03 | 1,225,002 |
| 2026-07-06 | 416.44 | 418.00 | 406.91 | 408.17 | 406.40 | 1,680,337 |
| 2026-07-02 | 422.00 | 427.19 | 414.68 | 417.89 | 416.08 | 1,626,180 |
| 2026-07-01 | 389.90 | 416.26 | 388.70 | 416.19 | 414.39 | 2,106,548 |
| 2026-06-30 | 389.77 | 391.12 | 384.54 | 386.73 | 385.05 | 1,841,812 |
| 2026-06-29 | 393.16 | 395.00 | 386.81 | 388.03 | 386.35 | 1,222,771 |
| 2026-06-26 | 386.25 | 395.58 | 384.44 | 395.18 | 393.47 | 2,913,682 |
| 2026-06-25 | 387.00 | 389.89 | 383.42 | 387.32 | 385.64 | 1,762,815 |
| 2026-06-24 | 396.59 | 397.27 | 381.24 | 384.00 | 382.34 | 2,166,693 |
| 2026-06-23 | 398.88 | 399.28 | 393.28 | 395.10 | 393.39 | 1,257,043 |
| 2026-06-22 | 389.11 | 397.13 | 388.94 | 394.82 | 393.11 | 1,172,120 |
| 2026-06-18 | 392.67 | 393.91 | 387.08 | 388.50 | 386.82 | 3,536,932 |
| 2026-06-17 | 395.68 | 396.89 | 388.00 | 391.27 | 389.57 | 1,288,231 |
| 2026-06-16 | 402.81 | 402.81 | 393.77 | 397.80 | 396.08 | 1,193,965 |
| 2026-06-15 | 402.56 | 405.58 | 395.00 | 401.89 | 400.15 | 1,020,016 |
| 2026-06-12 | 398.57 | 404.07 | 393.35 | 404.07 | 402.32 | 1,553,675 |
| 2026-06-11 | 404.95 | 406.92 | 395.00 | 399.18 | 397.45 | 2,127,570 |
| 2026-06-10 | 425.00 | 426.98 | 401.64 | 404.56 | 402.81 | 2,507,774 |
| 2026-06-09 | 420.20 | 426.66 | 418.65 | 424.43 | 420.88 | 1,767,644 |
| 2026-06-08 | 411.55 | 421.00 | 410.50 | 418.15 | 414.65 | 1,785,485 |
| 2026-06-05 | 410.83 | 416.56 | 408.97 | 415.53 | 412.05 | 1,739,313 |
| 2026-06-04 | 400.20 | 411.80 | 397.43 | 409.44 | 406.01 | 1,424,875 |
| 2026-06-03 | 392.26 | 396.75 | 390.29 | 391.27 | 388.00 | 1,483,423 |
| 2026-06-02 | 401.00 | 402.08 | 387.23 | 389.03 | 385.77 | 2,189,152 |
| 2026-06-01 | 390.82 | 403.27 | 390.82 | 402.66 | 399.29 | 2,037,838 |
| 2026-05-29 | 395.93 | 396.52 | 389.55 | 393.19 | 389.90 | 2,469,743 |
| 2026-05-28 | 391.50 | 393.32 | 387.27 | 392.75 | 389.46 | 1,355,446 |
| 2026-05-27 | 388.71 | 392.67 | 386.76 | 391.47 | 388.19 | 1,337,615 |
| 2026-05-26 | 388.91 | 392.69 | 384.30 | 387.85 | 384.60 | 1,518,776 |
| 2026-05-22 | 393.64 | 396.59 | 392.02 | 394.69 | 391.39 | 1,090,599 |
| 2026-05-21 | 393.80 | 394.00 | 387.75 | 389.82 | 386.56 | 1,253,965 |
| 2026-05-20 | 403.00 | 408.00 | 392.02 | 396.21 | 392.89 | 1,539,585 |
| 2026-05-19 | 393.68 | 405.89 | 388.49 | 402.27 | 398.90 | 1,607,592 |
| 2026-05-18 | 390.00 | 394.88 | 385.05 | 394.07 | 390.77 | 1,508,425 |
| 2026-05-15 | 394.27 | 398.27 | 392.21 | 392.68 | 389.39 | 1,972,953 |
| 2026-05-14 | 397.08 | 398.67 | 391.51 | 396.71 | 393.39 | 1,720,672 |
| 2026-05-13 | 396.00 | 401.13 | 386.20 | 399.64 | 396.30 | 3,159,998 |
| 2026-05-12 | 382.45 | 395.00 | 375.31 | 393.30 | 390.01 | 2,376,206 |
| 2026-05-11 | 379.80 | 382.49 | 373.17 | 381.75 | 378.56 | 1,947,444 |
| 2026-05-08 | 376.24 | 379.23 | 371.09 | 378.07 | 374.91 | 1,305,910 |
| 2026-05-07 | 372.43 | 375.64 | 369.40 | 372.92 | 369.80 | 1,410,408 |
| 2026-05-06 | 373.03 | 377.87 | 369.37 | 374.71 | 371.57 | 1,177,619 |
| 2026-05-05 | 372.13 | 373.73 | 366.95 | 369.07 | 365.98 | 1,358,680 |
| 2026-05-04 | 371.39 | 374.09 | 370.40 | 371.90 | 368.79 | 1,052,297 |
| 2026-05-01 | 373.80 | 375.36 | 369.09 | 372.68 | 369.56 | 763,333 |
| 2026-04-30 | 373.50 | 376.63 | 366.32 | 376.42 | 373.27 | 1,730,582 |
| 2026-04-29 | 365.20 | 376.85 | 365.20 | 376.63 | 373.48 | 2,567,985 |
| 2026-04-28 | 359.17 | 366.59 | 357.23 | 362.74 | 359.70 | 1,759,593 |
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.