Elevance Health, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-07-20	385.81	393.52	385.28	389.94	361.34	1,731,200
2021-07-19	390.42	392.64	382.48	384.44	356.25	1,087,387
2021-07-16	396.98	397.67	392.75	393.59	364.72	756,181
2021-07-15	392.32	398.31	390.63	396.12	367.07	1,180,657
2021-07-14	400.02	400.72	394.09	395.07	366.10	944,562
2021-07-13	396.75	402.23	396.60	398.13	368.93	1,486,985
2021-07-12	387.01	396.50	384.50	396.04	367.00	1,897,411
2021-07-09	387.92	390.33	386.44	388.61	360.11	1,369,965
2021-07-08	384.29	385.40	379.64	384.17	356.00	666,196
2021-07-07	384.10	388.35	381.47	387.51	359.09	990,308
2021-07-06	385.30	387.96	381.92	385.24	356.99	1,013,093
2021-07-02	383.90	387.44	382.15	387.20	358.80	1,504,425
2021-07-01	383.12	385.13	381.49	383.82	355.67	1,955,633
2021-06-30	382.08	383.11	379.43	381.80	353.80	709,792
2021-06-29	379.66	384.05	378.91	381.56	353.58	864,679
2021-06-28	381.14	381.62	376.05	380.90	352.97	870,102
2021-06-25	379.86	382.86	378.41	380.82	352.89	2,105,758
2021-06-24	380.39	381.49	378.02	378.33	350.58	724,987
2021-06-23	376.66	379.42	376.24	377.98	350.26	942,112
2021-06-22	378.19	379.80	374.39	379.00	351.20	891,855
2021-06-21	370.10	377.37	369.74	376.41	348.80	1,247,215
2021-06-18	372.94	373.99	368.34	369.21	342.13	2,229,921
2021-06-17	378.03	379.29	375.58	377.81	350.10	900,417
2021-06-16	386.51	387.49	378.23	378.45	350.70	1,032,508
2021-06-15	384.40	386.03	380.95	384.97	356.74	1,074,639
2021-06-14	382.53	384.02	379.67	383.51	355.38	794,113
2021-06-11	385.03	386.46	382.27	383.87	355.72	745,222
2021-06-10	381.84	385.27	380.88	384.43	356.24	1,313,224
2021-06-09	391.57	392.72	385.92	385.96	357.65	827,923
2021-06-08	388.42	392.99	386.41	391.90	362.11	893,977
2021-06-07	394.75	396.17	389.03	389.10	359.52	1,028,937
2021-06-04	397.00	397.00	392.46	393.20	363.31	776,074
2021-06-03	392.70	397.97	391.62	395.64	365.57	745,596
2021-06-02	396.42	396.42	390.73	393.47	363.56	818,034
2021-06-01	398.96	399.44	392.65	394.22	364.26	1,159,132
2021-05-28	398.29	399.73	396.45	398.22	367.95	992,874
2021-05-27	396.64	397.99	392.57	397.84	367.60	1,945,571
2021-05-26	394.90	396.51	390.24	394.89	364.87	1,116,880
2021-05-25	394.82	395.80	391.73	395.15	365.11	919,471
2021-05-24	398.02	398.90	392.90	394.34	364.37	848,160
2021-05-21	392.87	400.04	392.52	396.08	365.97	723,440
2021-05-20	393.01	394.69	390.40	391.13	361.40	1,043,450
2021-05-19	392.77	394.29	389.14	393.43	363.53	769,769
2021-05-18	394.00	396.04	390.30	393.44	363.53	860,195
2021-05-17	394.26	395.64	392.20	393.66	363.74	562,152
2021-05-14	397.49	398.93	392.45	393.93	363.99	677,314
2021-05-13	390.80	398.75	389.36	395.45	365.39	1,003,320
2021-05-12	393.78	395.79	388.84	390.17	360.51	1,437,404
2021-05-11	400.70	403.01	391.83	394.49	364.50	784,460
2021-05-10	397.82	406.00	397.82	401.90	371.35	988,519
2021-05-07	388.38	397.68	388.38	396.57	366.43	800,663
2021-05-06	390.02	393.60	386.54	388.72	359.17	1,243,784
2021-05-05	390.20	392.37	387.24	389.12	359.54	1,245,628
2021-05-04	385.93	393.31	384.39	391.67	361.90	1,336,058
2021-05-03	383.43	389.31	382.08	386.58	357.20	940,476
2021-04-30	382.45	383.05	377.11	379.39	350.55	1,031,743
2021-04-29	377.59	383.21	377.59	383.03	353.92	780,565
2021-04-28	377.52	379.49	372.90	375.28	346.76	800,651
2021-04-27	375.76	377.70	373.66	376.86	348.21	800,797
2021-04-26	382.09	383.25	377.21	377.51	348.82	900,866

← NewerPage 23 of 79 · 4,731 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.