Elevance Health, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-01-27	303.67	308.77	288.01	290.17	267.22	3,046,866
2021-01-26	317.60	318.30	309.85	312.52	287.80	1,222,385
2021-01-25	313.47	315.97	311.65	315.37	290.43	861,006
2021-01-22	320.51	321.30	313.96	314.09	289.25	969,408
2021-01-21	320.95	325.34	319.12	321.70	296.26	993,677
2021-01-20	323.34	323.50	317.51	321.52	296.09	1,158,213
2021-01-19	330.00	330.87	323.11	323.69	298.09	954,851
2021-01-15	322.52	327.21	319.38	326.42	300.61	1,166,594
2021-01-14	331.90	333.00	321.72	322.52	297.01	1,320,688
2021-01-13	334.47	335.59	329.27	330.43	304.30	911,624
2021-01-12	337.30	340.36	333.96	334.78	308.30	906,526
2021-01-11	335.45	340.98	335.45	338.77	311.98	942,197
2021-01-08	338.19	340.67	332.71	337.08	310.42	1,384,081
2021-01-07	329.01	338.55	328.46	337.38	310.70	1,418,338
2021-01-06	309.00	330.23	308.00	328.32	302.35	1,861,412
2021-01-05	317.62	320.11	313.68	315.10	290.18	996,420
2021-01-04	321.11	324.23	311.38	318.58	293.39	1,197,827
2020-12-31	315.15	322.19	314.34	321.09	295.70	749,286
2020-12-30	314.00	316.37	313.88	314.05	289.21	574,567
2020-12-29	315.40	319.06	313.61	314.33	289.47	766,004
2020-12-28	310.63	315.39	309.46	312.89	288.15	723,365
2020-12-24	307.97	309.60	307.90	308.67	284.26	224,455
2020-12-23	306.43	311.67	306.43	308.35	283.96	777,249
2020-12-22	305.89	307.36	302.56	303.30	279.31	1,037,287
2020-12-21	303.34	306.64	298.60	306.38	282.15	1,121,588
2020-12-18	314.06	315.32	306.40	308.64	284.23	2,829,602
2020-12-17	309.78	315.39	309.78	314.08	289.24	1,103,895
2020-12-16	312.46	312.89	306.84	310.24	285.70	1,003,182
2020-12-15	312.99	314.66	310.52	313.22	288.45	1,544,884
2020-12-14	314.14	316.22	309.60	310.10	285.58	918,560
2020-12-11	312.16	315.91	310.16	311.40	286.77	1,372,850
2020-12-10	317.66	319.05	313.48	313.75	288.94	1,224,600
2020-12-09	322.75	324.07	316.25	318.44	293.26	1,016,505
2020-12-08	316.66	322.99	315.90	322.69	297.17	1,637,024
2020-12-07	321.52	324.20	317.03	319.24	293.99	697,527
2020-12-04	321.61	326.90	321.08	323.27	297.70	931,400
2020-12-03	318.17	325.53	318.10	323.03	296.61	1,254,992
2020-12-02	313.12	321.64	313.07	318.45	292.40	1,131,725
2020-12-01	317.00	326.85	313.31	313.90	288.23	1,364,274
2020-11-30	311.79	315.30	309.34	311.52	286.04	1,645,796
2020-11-27	308.69	313.54	308.24	312.80	287.22	533,263
2020-11-25	315.07	315.07	306.66	309.05	283.77	1,180,805
2020-11-24	310.57	317.88	310.00	313.94	288.26	1,302,770
2020-11-23	307.70	313.74	307.70	310.66	285.25	1,169,562
2020-11-20	311.43	312.12	304.67	305.62	280.62	2,311,572
2020-11-19	320.62	320.80	311.67	311.85	286.34	1,611,025
2020-11-18	331.16	333.49	322.13	322.38	296.01	1,350,976
2020-11-17	328.73	332.80	326.13	329.84	302.86	1,038,546
2020-11-16	335.92	338.20	330.04	333.15	305.90	1,344,599
2020-11-13	329.94	334.70	327.74	332.96	305.73	1,205,533
2020-11-12	322.82	331.27	320.99	329.92	302.93	1,504,336
2020-11-11	330.19	332.75	323.12	323.37	296.92	1,517,702
2020-11-10	323.05	330.26	314.43	328.56	301.69	1,975,634
2020-11-09	334.98	337.68	321.83	322.41	296.04	1,617,725
2020-11-06	317.93	318.16	312.24	313.32	287.69	1,606,423
2020-11-05	328.72	334.10	317.75	319.60	293.46	2,333,229
2020-11-04	312.80	332.40	311.75	327.86	301.04	3,987,726
2020-11-03	282.67	295.59	281.91	293.46	269.46	1,790,107
2020-11-02	278.19	279.68	270.44	278.25	255.49	2,193,904
2020-10-30	273.92	275.03	269.01	272.80	250.49	1,567,701

← NewerPage 25 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.