Elevance Health, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-10-12	380.91	382.34	376.61	377.49	350.87	973,118
2021-10-11	387.06	388.47	380.30	380.91	354.05	837,190
2021-10-08	382.45	386.30	379.94	386.17	358.94	773,730
2021-10-07	374.71	383.60	372.16	380.66	353.82	896,864
2021-10-06	370.49	371.00	363.68	370.08	343.99	1,397,329
2021-10-05	371.27	377.73	371.27	373.55	347.21	1,001,211
2021-10-04	374.99	380.33	368.78	370.20	344.10	943,000
2021-10-01	374.34	377.16	363.37	375.93	349.42	1,213,519
2021-09-30	389.15	391.43	372.55	372.80	346.52	1,321,340
2021-09-29	385.58	388.97	383.01	388.80	361.39	948,266
2021-09-28	385.99	389.28	382.59	385.70	358.51	1,467,019
2021-09-27	379.82	390.17	379.82	388.48	361.09	1,209,501
2021-09-24	380.26	382.73	378.39	381.33	354.44	655,288
2021-09-23	376.04	382.86	375.49	380.30	353.49	794,645
2021-09-22	380.00	382.79	375.15	375.49	349.02	1,011,632
2021-09-21	378.87	382.14	377.54	379.07	352.34	927,822
2021-09-20	375.73	378.27	373.22	376.90	350.33	1,084,821
2021-09-17	373.98	381.49	373.76	379.52	352.76	1,850,669
2021-09-16	375.20	379.74	373.21	374.94	348.50	1,110,360
2021-09-15	365.55	378.64	365.55	374.52	348.11	1,652,080
2021-09-14	370.11	371.09	364.85	366.47	340.63	1,025,453
2021-09-13	360.12	372.67	358.39	368.64	342.65	1,287,492
2021-09-10	373.63	373.81	355.43	357.51	332.30	1,902,977
2021-09-09	370.45	375.87	369.58	371.43	345.24	792,102
2021-09-08	378.12	379.20	369.82	370.95	343.75	911,626
2021-09-07	379.70	379.83	374.33	377.71	350.01	794,959
2021-09-03	382.80	382.80	376.72	378.73	350.95	636,619
2021-09-02	371.11	383.22	370.07	382.94	354.86	1,306,752
2021-09-01	374.91	374.91	365.05	369.38	342.29	1,665,443
2021-08-31	368.93	378.21	368.16	375.13	347.62	1,854,074
2021-08-30	373.50	373.50	369.82	370.57	343.39	600,022
2021-08-27	370.00	374.42	368.65	372.67	345.34	707,811
2021-08-26	372.98	373.58	369.55	370.07	342.93	681,500
2021-08-25	376.22	377.48	372.85	373.18	345.81	737,637
2021-08-24	377.75	378.75	374.19	376.75	349.12	582,777
2021-08-23	379.33	379.33	376.75	377.34	349.67	652,870
2021-08-20	376.64	379.85	375.59	377.99	350.27	529,488
2021-08-19	368.59	376.15	368.05	375.90	348.33	761,641
2021-08-18	378.93	379.17	371.10	371.40	344.16	707,140
2021-08-17	375.65	381.00	375.33	380.23	352.34	990,796
2021-08-16	367.23	376.43	365.33	376.39	348.79	826,687
2021-08-13	368.88	370.00	363.94	367.49	340.54	1,144,054
2021-08-12	366.53	369.80	366.15	367.63	340.67	1,504,422
2021-08-11	377.28	378.16	366.21	367.64	340.68	1,741,073
2021-08-10	375.83	378.93	373.93	377.37	349.69	744,152
2021-08-09	379.39	381.93	376.16	376.32	348.72	743,936
2021-08-06	379.60	381.43	376.12	379.45	351.62	765,580
2021-08-05	392.31	392.31	374.70	376.68	349.06	1,695,338
2021-08-04	393.58	397.95	393.05	395.59	366.58	785,059
2021-08-03	390.49	395.98	388.58	395.29	366.30	682,695
2021-08-02	385.34	391.30	384.28	390.29	361.67	803,427
2021-07-30	384.80	386.39	382.66	384.01	355.85	999,300
2021-07-29	382.20	385.26	379.37	384.33	356.14	708,050
2021-07-28	382.01	382.01	376.42	379.93	352.07	777,987
2021-07-27	377.42	383.31	376.06	382.63	354.57	939,797
2021-07-26	381.52	382.40	373.67	378.50	350.74	958,796
2021-07-23	385.00	387.46	381.40	382.29	354.25	881,212
2021-07-22	385.28	387.53	380.37	384.30	356.12	944,715
2021-07-21	396.00	398.49	381.15	383.59	355.46	1,756,894
2021-07-20	385.81	393.52	385.28	389.94	361.34	1,731,200

← NewerPage 22 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.