Elevance Health, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	498.74	500.96	487.07	489.34	457.40	1,065,849
2022-04-01	493.78	500.10	489.48	499.33	466.73	1,226,106
2022-03-31	500.00	505.95	491.18	491.22	459.15	1,445,651
2022-03-30	492.38	502.65	492.27	502.48	469.68	1,442,517
2022-03-29	489.70	492.22	485.18	491.03	458.98	1,271,491
2022-03-28	483.56	485.18	477.02	484.79	453.14	904,044
2022-03-25	473.80	480.96	473.66	480.76	449.38	857,288
2022-03-24	464.26	475.63	463.33	473.73	442.80	882,316
2022-03-23	467.04	470.37	461.93	462.17	432.00	1,092,289
2022-03-22	477.87	480.12	469.80	471.54	440.76	1,612,236
2022-03-21	478.02	485.80	472.47	476.00	444.93	1,659,136
2022-03-18	475.85	482.16	472.83	478.02	446.81	2,823,501
2022-03-17	467.95	478.47	466.98	478.13	446.92	1,246,451
2022-03-16	470.12	476.24	462.05	470.82	440.08	1,337,732
2022-03-15	462.09	469.26	460.26	467.69	437.16	1,304,034
2022-03-14	470.38	473.39	454.07	458.33	428.41	1,427,812
2022-03-11	473.76	478.00	464.01	465.26	434.89	1,074,549
2022-03-10	458.64	474.50	457.60	473.20	442.31	1,243,017
2022-03-09	460.99	469.53	455.95	465.37	434.99	1,168,284
2022-03-08	452.64	467.10	451.81	456.07	425.10	1,774,811
2022-03-07	470.77	473.82	453.21	454.53	423.67	1,529,326
2022-03-04	460.94	477.47	457.00	476.84	444.46	1,234,663
2022-03-03	464.10	471.81	462.01	469.02	437.17	1,211,475
2022-03-02	454.58	469.25	454.58	463.49	432.02	1,550,280
2022-03-01	449.15	452.25	439.64	451.50	420.84	1,418,664
2022-02-28	444.08	452.55	443.14	451.85	421.17	1,221,294
2022-02-25	443.96	455.16	443.57	453.69	422.88	1,090,746
2022-02-24	435.49	443.62	432.03	441.81	411.81	1,076,405
2022-02-23	446.58	450.10	441.90	442.53	412.48	828,205
2022-02-22	445.12	448.49	439.00	444.01	413.86	811,828
2022-02-18	450.11	457.06	445.95	446.24	415.94	838,455
2022-02-17	455.39	457.71	448.00	451.34	420.69	649,808
2022-02-16	448.09	459.88	448.09	458.58	427.44	1,062,663
2022-02-15	448.38	452.38	446.19	449.89	419.34	878,166
2022-02-14	448.46	450.04	439.03	443.97	413.82	1,187,260
2022-02-11	455.84	462.18	446.65	447.91	417.50	877,017
2022-02-10	462.87	468.18	455.11	457.60	426.53	880,512
2022-02-09	471.99	472.01	465.35	468.01	436.23	949,631
2022-02-08	448.58	468.15	447.72	465.76	434.13	1,314,035
2022-02-07	450.02	454.35	444.68	449.43	418.91	1,077,382
2022-02-04	445.72	452.32	441.53	446.26	415.96	1,027,129
2022-02-03	454.87	457.25	444.58	451.79	421.11	1,720,931
2022-02-02	438.90	447.80	437.51	444.16	414.00	1,771,443
2022-02-01	444.35	444.35	431.96	438.90	409.10	1,137,616
2022-01-31	438.98	442.64	435.95	440.99	411.05	1,127,075
2022-01-28	434.64	442.44	431.50	442.09	412.07	906,817
2022-01-27	432.72	445.18	429.07	435.83	406.24	1,637,558
2022-01-26	431.18	439.65	420.73	428.44	399.35	2,261,189
2022-01-25	443.14	445.18	434.33	439.18	409.36	2,109,183
2022-01-24	439.27	452.52	431.10	449.50	418.98	1,798,075
2022-01-21	451.98	455.94	440.27	441.56	411.58	1,103,913
2022-01-20	448.32	461.54	447.23	452.72	421.98	1,302,996
2022-01-19	449.71	459.21	446.54	448.29	417.85	1,168,502
2022-01-18	447.88	450.45	444.02	448.09	417.66	1,053,240
2022-01-14	448.34	452.39	446.34	452.14	421.44	830,637
2022-01-13	449.93	451.88	444.55	446.83	416.49	601,548
2022-01-12	452.78	454.99	448.49	451.83	421.15	732,217
2022-01-11	439.78	454.97	437.99	453.73	422.92	1,080,030
2022-01-10	434.21	439.56	430.79	437.83	408.10	1,104,246
2022-01-07	435.83	438.42	426.28	434.99	405.45	1,355,354

← NewerPage 20 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.