Elevance Health, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-04-23	378.39	383.87	376.26	381.95	352.92	903,533
2021-04-22	384.64	385.35	378.64	379.78	350.91	1,143,025
2021-04-21	381.92	386.74	377.85	384.84	355.59	2,045,448
2021-04-20	379.38	386.78	378.07	381.88	352.85	1,989,440
2021-04-19	375.45	379.84	374.47	379.66	350.80	1,084,462
2021-04-16	373.97	376.54	371.19	375.62	347.07	899,313
2021-04-15	364.45	374.68	364.45	372.60	344.28	1,350,318
2021-04-14	360.48	363.89	359.26	362.62	335.06	663,177
2021-04-13	358.97	361.85	357.75	359.02	331.73	688,995
2021-04-12	360.16	363.10	358.52	359.42	332.10	788,179
2021-04-09	354.68	361.33	353.53	361.01	333.57	833,593
2021-04-08	350.95	355.19	350.95	352.89	326.07	662,994
2021-04-07	351.79	353.75	350.46	352.19	325.42	858,109
2021-04-06	354.00	354.48	349.05	352.27	325.49	963,191
2021-04-05	356.45	359.39	354.10	354.89	327.91	883,365
2021-04-01	359.93	360.01	351.88	353.76	326.87	1,262,483
2021-03-31	363.21	365.87	358.21	358.95	331.67	1,414,246
2021-03-30	368.84	370.00	362.58	364.09	336.42	1,390,290
2021-03-29	369.97	379.13	368.42	369.37	341.29	1,395,338
2021-03-26	367.69	372.25	365.18	371.31	343.09	1,433,117
2021-03-25	361.47	367.91	356.47	366.87	338.98	1,725,922
2021-03-24	351.03	362.29	351.03	360.87	333.44	2,090,353
2021-03-23	351.25	354.44	348.46	351.83	325.09	1,232,033
2021-03-22	352.84	352.84	345.34	351.14	324.45	1,448,556
2021-03-19	352.23	359.14	348.90	354.13	327.21	2,962,722
2021-03-18	340.96	353.33	340.87	353.32	326.46	1,570,870
2021-03-17	344.56	345.24	340.52	341.92	315.93	1,422,080
2021-03-16	341.11	344.27	338.45	343.57	317.46	1,318,928
2021-03-15	343.14	344.29	336.49	342.81	316.75	1,366,322
2021-03-12	336.60	343.12	335.20	341.72	315.75	1,281,325
2021-03-11	333.22	338.00	330.85	335.02	309.56	997,760
2021-03-10	335.66	337.74	329.75	333.53	308.18	958,398
2021-03-09	339.21	344.17	333.33	333.78	308.41	1,286,558
2021-03-08	334.50	342.29	332.29	339.59	312.73	1,498,191
2021-03-05	323.72	335.78	322.75	333.60	307.22	1,766,459
2021-03-04	317.84	325.71	315.11	321.49	296.07	1,968,925
2021-03-03	310.00	318.74	309.14	314.71	289.82	1,095,025
2021-03-02	309.97	316.61	308.65	311.66	287.01	1,328,223
2021-03-01	307.66	315.98	306.36	311.48	286.85	1,469,969
2021-02-26	302.27	313.85	301.52	303.19	279.21	2,003,953
2021-02-25	306.00	308.53	298.60	300.24	276.50	1,292,067
2021-02-24	302.05	306.96	301.27	305.79	281.61	1,022,253
2021-02-23	298.09	307.90	296.34	304.58	280.49	2,081,260
2021-02-22	292.78	297.18	290.86	295.69	272.31	1,010,818
2021-02-19	296.92	297.80	291.16	294.97	271.64	1,056,046
2021-02-18	288.93	298.45	288.93	296.33	272.89	1,351,969
2021-02-17	288.73	295.47	288.32	290.25	267.30	994,005
2021-02-16	293.40	293.84	288.48	289.62	266.72	1,178,055
2021-02-12	292.05	293.01	287.40	290.68	267.69	1,087,079
2021-02-11	299.08	301.66	291.81	292.84	269.68	1,097,687
2021-02-10	299.57	302.42	297.96	298.17	274.59	1,090,602
2021-02-09	287.50	299.42	286.81	298.70	275.08	2,074,082
2021-02-08	292.08	292.68	286.04	287.70	264.95	1,437,431
2021-02-05	297.03	297.88	288.20	290.85	267.85	1,478,032
2021-02-04	299.00	300.47	293.60	294.36	271.08	1,317,280
2021-02-03	297.13	300.17	293.52	298.36	274.76	1,196,792
2021-02-02	296.40	306.25	296.12	298.99	275.34	1,924,402
2021-02-01	298.97	302.44	291.60	292.56	269.42	1,689,275
2021-01-29	298.26	301.30	292.17	296.98	273.49	1,659,898
2021-01-28	296.50	306.01	292.26	300.51	276.74	1,767,254

← NewerPage 24 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.