Elevance Health, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-10-29	284.47	285.35	272.34	273.26	250.91	1,737,334
2020-10-28	287.92	297.69	285.23	285.80	262.42	1,557,811
2020-10-27	297.78	300.50	293.01	298.88	274.43	1,532,448
2020-10-26	307.61	308.25	297.71	299.75	275.23	1,205,272
2020-10-23	306.72	311.75	305.32	310.76	285.34	1,489,432
2020-10-22	297.02	306.30	296.46	305.17	280.21	1,176,630
2020-10-21	290.50	297.29	290.34	296.16	271.94	898,306
2020-10-20	293.18	296.46	290.95	291.19	267.37	822,685
2020-10-19	296.00	298.39	290.21	292.21	268.31	946,899
2020-10-16	295.10	300.37	292.84	296.87	272.59	768,940
2020-10-15	287.48	296.91	287.17	294.90	270.78	785,082
2020-10-14	295.26	298.13	289.61	292.34	268.43	1,014,369
2020-10-13	297.06	299.23	295.02	297.44	273.11	870,082
2020-10-12	295.43	300.92	294.43	298.57	274.15	1,037,698
2020-10-09	295.00	298.45	293.83	294.41	270.33	813,518
2020-10-08	294.50	294.50	288.74	293.29	269.30	1,000,189
2020-10-07	285.23	293.94	285.23	293.12	269.14	970,185
2020-10-06	286.15	290.64	282.50	283.64	260.44	1,086,454
2020-10-05	276.98	285.00	276.68	284.79	261.50	965,723
2020-10-02	265.79	280.48	264.44	275.01	252.52	1,582,541
2020-10-01	268.59	270.77	266.11	270.17	248.07	918,107
2020-09-30	259.52	271.16	258.75	268.59	246.62	1,312,763
2020-09-29	258.35	261.75	256.56	259.79	238.54	862,001
2020-09-28	258.83	261.80	255.78	257.06	236.03	914,060
2020-09-25	247.49	256.10	246.20	255.25	234.37	1,321,960
2020-09-24	245.04	249.27	244.10	248.78	228.43	1,311,881
2020-09-23	248.20	251.01	245.04	245.73	225.63	1,669,128
2020-09-22	256.82	258.62	246.38	247.44	227.20	1,977,556
2020-09-21	257.24	257.88	250.40	257.71	236.63	1,567,806
2020-09-18	262.05	266.32	260.48	264.19	242.58	2,162,522
2020-09-17	261.47	264.57	259.41	263.00	241.49	820,108
2020-09-16	261.82	265.73	258.52	263.62	242.06	997,442
2020-09-15	265.88	267.35	258.87	260.15	238.87	1,250,511
2020-09-14	258.99	269.20	258.99	265.60	243.88	1,448,054
2020-09-11	262.68	265.50	254.48	258.03	236.93	1,336,676
2020-09-10	268.08	270.03	260.59	260.84	239.51	1,096,202
2020-09-09	267.93	269.35	264.56	267.42	245.55	1,023,871
2020-09-08	275.00	275.27	266.32	267.21	244.48	1,191,014
2020-09-04	278.23	279.28	270.50	276.22	252.73	874,661
2020-09-03	281.84	284.37	274.19	277.00	253.44	1,247,689
2020-09-02	274.64	281.18	273.54	279.97	256.16	1,388,623
2020-09-01	278.02	280.64	272.83	273.08	249.85	1,714,725
2020-08-31	276.21	284.35	276.19	281.52	257.57	1,514,798
2020-08-28	274.68	279.01	271.86	277.28	253.70	643,374
2020-08-27	271.41	278.64	269.28	274.59	251.23	1,360,804
2020-08-26	276.70	276.72	266.80	270.21	247.23	1,342,014
2020-08-25	280.75	280.94	275.16	276.47	252.95	870,887
2020-08-24	286.77	287.00	278.39	279.16	255.42	729,657
2020-08-21	282.50	286.27	281.75	284.63	260.42	957,555
2020-08-20	281.83	283.75	280.55	281.75	257.79	813,927
2020-08-19	282.78	286.30	282.74	283.40	259.29	634,051
2020-08-18	284.04	285.65	281.85	282.45	258.43	959,068
2020-08-17	283.51	285.84	282.18	283.11	259.03	817,271
2020-08-14	280.45	285.27	279.11	283.23	259.14	567,658
2020-08-13	281.78	282.37	278.37	282.33	258.32	687,941
2020-08-12	282.64	286.18	280.45	283.18	259.09	817,135
2020-08-11	283.07	288.00	279.09	280.33	256.49	1,416,943
2020-08-10	277.09	280.15	276.24	278.85	255.13	754,425
2020-08-07	271.23	278.18	271.23	276.66	253.13	928,445
2020-08-06	274.92	277.64	269.08	271.48	248.39	1,002,318

← NewerPage 26 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.