Elevance Health, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-06	445.83	452.93	432.97	439.45	409.61	1,763,010
2022-01-05	460.94	465.13	458.05	458.22	427.11	835,434
2022-01-04	465.77	467.00	457.57	458.17	427.06	957,286
2022-01-03	461.80	465.03	456.13	464.86	433.29	927,153
2021-12-31	466.75	468.35	463.52	463.54	432.06	447,042
2021-12-30	468.65	470.02	466.24	467.15	435.43	646,706
2021-12-29	462.33	469.25	462.33	467.67	435.91	590,095
2021-12-28	460.00	465.54	459.99	464.21	432.69	752,766
2021-12-27	458.12	459.68	455.84	459.52	428.32	314,049
2021-12-23	456.16	458.81	455.04	455.71	424.77	646,670
2021-12-22	445.03	456.16	445.02	453.91	423.09	664,984
2021-12-21	442.67	448.00	440.65	446.49	416.17	797,477
2021-12-20	447.82	448.98	431.88	439.46	409.62	1,047,216
2021-12-17	446.32	451.00	441.43	445.10	414.88	1,815,620
2021-12-16	443.87	451.71	441.85	447.88	417.47	1,158,053
2021-12-15	435.71	443.93	433.95	443.56	413.44	1,075,107
2021-12-14	432.34	438.94	428.36	433.94	404.47	938,665
2021-12-13	430.33	432.28	425.56	430.04	400.84	842,432
2021-12-10	421.19	431.54	419.83	431.00	401.73	1,221,144
2021-12-09	415.00	420.34	413.87	419.66	391.16	651,223
2021-12-08	411.55	417.00	410.07	415.97	387.72	924,506
2021-12-07	406.49	414.95	405.40	411.24	383.32	1,507,178
2021-12-06	400.95	407.50	399.07	403.62	376.21	1,383,693
2021-12-03	399.49	403.90	392.40	395.00	368.18	1,495,817
2021-12-02	403.40	406.79	395.38	399.74	372.60	2,032,362
2021-12-01	411.69	415.91	404.12	404.65	376.12	1,414,115
2021-11-30	413.45	415.00	405.32	406.23	377.59	2,238,571
2021-11-29	418.36	419.25	413.02	416.22	386.87	765,949
2021-11-26	421.99	423.34	411.35	415.52	386.22	627,609
2021-11-24	422.93	425.49	420.68	424.79	394.84	732,531
2021-11-23	418.68	424.55	416.27	423.66	393.79	1,026,932
2021-11-22	419.48	425.99	416.74	419.40	389.83	1,034,891
2021-11-19	425.47	425.47	414.03	415.21	385.94	1,064,057
2021-11-18	430.93	433.65	425.39	425.88	395.85	1,592,901
2021-11-17	431.31	433.97	426.52	429.68	399.38	1,644,181
2021-11-16	434.39	437.00	430.24	430.46	400.11	983,531
2021-11-15	436.44	438.17	433.01	434.39	403.76	1,115,979
2021-11-12	433.19	437.88	431.51	437.01	406.20	977,354
2021-11-11	425.31	431.05	422.75	430.67	400.30	826,737
2021-11-10	432.80	435.79	423.47	424.94	394.98	872,757
2021-11-09	425.40	430.44	423.50	430.12	399.79	859,405
2021-11-08	423.09	427.88	421.15	426.59	396.51	636,098
2021-11-05	425.00	430.44	420.88	422.06	392.30	944,983
2021-11-04	425.00	425.43	417.35	422.61	392.81	924,945
2021-11-03	415.50	425.41	413.26	424.63	394.69	1,160,044
2021-11-02	430.98	431.00	418.36	420.20	390.57	1,291,299
2021-11-01	436.31	439.20	422.94	428.76	398.53	1,002,367
2021-10-29	432.48	435.75	430.56	435.13	404.45	844,709
2021-10-28	432.53	436.51	431.58	433.36	402.81	989,197
2021-10-27	436.83	439.90	433.28	433.68	403.10	962,243
2021-10-26	436.19	438.69	429.05	436.24	405.48	1,107,818
2021-10-25	433.36	436.32	431.15	434.56	403.92	893,937
2021-10-22	431.06	435.96	427.76	433.34	402.79	910,253
2021-10-21	420.00	430.70	419.54	430.41	400.06	1,606,653
2021-10-20	400.00	425.44	400.00	424.05	394.15	2,376,721
2021-10-19	390.91	397.29	390.72	393.75	365.99	1,319,681
2021-10-18	391.64	392.85	387.30	388.21	360.84	928,129
2021-10-15	392.51	394.49	389.30	393.05	365.34	1,145,502
2021-10-14	387.71	399.16	386.85	390.71	363.16	1,753,894
2021-10-13	377.62	377.62	370.00	375.45	348.98	1,103,370

← NewerPage 21 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.