Elevance Health, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-08-05	272.85	276.01	270.21	275.65	252.20	1,304,882
2020-08-04	269.38	272.86	267.72	270.89	247.85	953,976
2020-08-03	275.22	277.39	269.36	270.75	247.72	988,063
2020-07-31	277.05	277.45	270.40	273.80	250.51	1,005,292
2020-07-30	276.42	279.67	272.35	277.19	253.61	1,085,259
2020-07-29	267.51	285.31	267.32	281.56	257.61	1,961,021
2020-07-28	263.35	267.69	263.27	265.23	242.67	1,228,587
2020-07-27	269.00	269.79	263.30	263.99	241.54	1,615,229
2020-07-24	271.00	273.71	269.57	270.49	247.48	1,104,462
2020-07-23	267.85	270.89	266.37	269.93	246.97	1,004,765
2020-07-22	266.28	268.25	261.05	268.09	245.29	1,006,815
2020-07-21	260.53	269.05	259.84	265.71	243.11	1,555,872
2020-07-20	266.12	267.37	258.84	259.00	236.97	1,309,849
2020-07-17	266.12	268.33	264.89	266.37	243.71	1,035,971
2020-07-16	267.28	269.22	263.68	264.09	241.63	1,131,253
2020-07-15	263.25	268.39	259.90	267.28	244.55	1,557,446
2020-07-14	256.44	263.88	256.09	263.47	241.06	1,754,146
2020-07-13	256.39	262.40	256.01	257.58	235.67	1,325,477
2020-07-10	256.93	257.00	253.75	255.00	233.31	982,178
2020-07-09	262.22	264.04	254.55	255.00	233.31	1,265,741
2020-07-08	266.27	266.93	260.43	262.54	240.21	1,110,149
2020-07-07	266.52	268.88	264.42	264.89	242.36	862,863
2020-07-06	271.37	271.63	267.11	269.00	246.12	859,594
2020-07-02	270.95	273.93	266.97	267.00	244.29	1,007,995
2020-07-01	267.19	270.10	264.53	268.68	245.83	1,110,059
2020-06-30	259.75	264.60	256.74	262.98	240.61	1,195,614
2020-06-29	258.15	262.29	257.36	259.27	237.22	1,365,899
2020-06-26	259.85	264.65	254.43	255.65	233.91	1,997,465
2020-06-25	256.71	261.36	253.27	261.00	238.80	1,469,585
2020-06-24	265.08	266.00	254.85	257.31	235.42	1,497,874
2020-06-23	268.23	270.61	265.15	268.99	246.11	890,205
2020-06-22	265.00	266.53	261.58	265.21	242.65	997,341
2020-06-19	270.27	272.65	266.33	266.43	243.77	1,820,450
2020-06-18	263.92	265.91	260.19	265.53	242.94	1,062,297
2020-06-17	268.66	269.53	264.17	265.72	243.12	1,181,584
2020-06-16	273.00	273.18	264.54	267.43	244.68	1,428,476
2020-06-15	257.83	264.76	250.88	262.33	240.02	2,096,715
2020-06-12	272.56	274.27	259.30	265.74	243.14	1,464,441
2020-06-11	283.90	284.17	262.27	264.54	242.04	2,126,854
2020-06-10	293.00	293.14	286.53	288.54	264.00	1,185,420
2020-06-09	300.00	300.00	290.00	291.01	266.26	1,356,045
2020-06-08	286.35	301.66	286.10	300.59	274.15	1,829,801
2020-06-05	283.35	290.52	282.12	287.89	262.57	1,730,099
2020-06-04	286.84	288.48	279.54	282.09	257.28	1,511,553
2020-06-03	296.00	299.32	287.91	289.27	263.83	1,388,683
2020-06-02	291.18	296.41	287.57	294.20	268.33	1,219,886
2020-06-01	293.23	293.99	285.22	290.03	264.52	1,471,060
2020-05-29	291.89	294.88	286.76	294.11	268.24	1,859,174
2020-05-28	290.00	296.69	288.61	291.37	265.74	1,303,074
2020-05-27	286.25	287.64	277.57	287.25	261.99	1,348,419
2020-05-26	283.77	285.99	280.56	283.42	258.49	1,248,149
2020-05-22	279.10	279.74	275.58	277.11	252.74	889,794
2020-05-21	278.95	283.14	277.07	278.68	254.17	1,084,269
2020-05-20	285.00	285.00	278.16	280.00	255.37	1,122,195
2020-05-19	280.00	286.00	277.99	281.10	256.38	1,013,151
2020-05-18	284.97	287.77	278.90	279.96	255.34	1,324,539
2020-05-15	271.06	279.83	270.58	278.09	253.63	1,174,098
2020-05-14	265.17	274.26	263.29	273.28	249.25	1,300,731
2020-05-13	271.08	272.90	262.24	267.80	244.25	1,711,391
2020-05-12	275.88	280.78	272.96	272.96	248.95	1,311,803

← NewerPage 27 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.