Elevance Health, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-05-12	275.88	280.78	272.96	272.96	248.95	1,311,803
2020-05-11	270.94	276.72	270.91	272.37	248.42	1,157,453
2020-05-08	270.50	274.76	268.81	274.33	250.20	969,011
2020-05-07	273.87	274.20	265.01	265.73	242.36	1,003,565
2020-05-06	276.27	277.86	270.00	270.62	246.82	908,810
2020-05-05	274.50	278.82	269.81	275.07	250.88	1,177,038
2020-05-04	268.00	273.51	265.05	271.00	247.17	1,241,697
2020-05-01	275.34	277.00	264.65	269.57	245.86	1,240,788
2020-04-30	278.74	285.98	276.20	280.73	256.04	2,098,671
2020-04-29	280.00	282.35	264.00	280.61	255.93	2,080,755
2020-04-28	274.22	276.80	262.00	268.22	244.63	1,789,909
2020-04-27	267.56	271.74	263.01	270.06	246.31	1,794,229
2020-04-24	265.48	267.23	260.57	264.12	240.89	1,390,682
2020-04-23	264.71	266.24	258.44	261.55	238.55	1,587,417
2020-04-22	255.09	265.50	254.80	262.96	239.83	1,174,099
2020-04-21	255.00	259.90	249.30	249.37	227.44	1,618,127
2020-04-20	262.48	273.21	261.19	263.20	240.05	1,597,880
2020-04-17	279.01	279.91	263.21	267.82	244.27	1,954,766
2020-04-16	254.51	273.39	250.62	271.84	247.93	2,717,330
2020-04-15	249.15	254.35	245.11	250.47	228.44	2,424,610
2020-04-14	245.76	254.19	245.24	252.01	229.85	2,145,570
2020-04-13	240.78	243.49	237.65	240.53	219.38	1,036,724
2020-04-09	240.94	248.06	239.93	242.46	221.14	2,191,212
2020-04-08	227.15	248.83	226.41	247.02	225.29	2,415,226
2020-04-07	235.70	236.57	220.94	224.05	204.35	2,450,006
2020-04-06	215.51	227.52	212.18	225.72	205.87	2,648,649
2020-04-03	208.89	210.93	199.17	203.30	185.42	1,776,960
2020-04-02	210.53	219.50	203.99	211.39	192.80	2,625,614
2020-04-01	217.01	221.55	210.41	214.30	195.45	2,225,894
2020-03-31	235.28	235.83	223.90	227.04	207.07	2,956,436
2020-03-30	224.66	233.88	220.16	230.58	210.30	2,095,953
2020-03-27	217.61	228.50	217.16	222.96	203.35	2,585,280
2020-03-26	221.28	238.79	215.00	235.67	214.94	2,705,284
2020-03-25	190.09	226.84	187.04	216.37	197.34	3,521,376
2020-03-24	183.98	201.00	181.12	196.84	179.53	3,130,601
2020-03-23	188.54	189.58	171.03	174.68	159.32	3,236,699
2020-03-20	204.29	217.94	185.69	191.59	174.74	4,780,250
2020-03-19	206.22	212.62	193.48	200.87	183.20	3,321,964
2020-03-18	224.45	230.00	186.61	206.96	188.76	3,649,862
2020-03-17	229.76	246.71	224.92	238.32	217.36	3,100,791
2020-03-16	226.50	247.98	216.27	224.04	204.34	2,815,367
2020-03-13	267.50	271.36	251.05	270.34	246.56	3,027,411
2020-03-12	262.03	278.69	253.46	256.21	232.81	3,100,233
2020-03-11	278.60	289.16	275.14	281.69	255.96	3,416,190
2020-03-10	278.33	288.11	273.00	286.05	259.92	2,611,638
2020-03-09	264.00	276.36	260.81	269.82	245.18	2,712,913
2020-03-06	278.18	284.13	268.93	282.19	256.42	3,414,629
2020-03-05	287.65	288.28	281.25	287.16	260.93	2,868,570
2020-03-04	286.55	297.52	285.34	296.42	269.35	5,162,150
2020-03-03	270.13	280.72	255.88	256.38	232.96	3,017,715
2020-03-02	259.60	272.19	250.38	271.27	246.49	3,317,679
2020-02-28	249.94	260.55	249.35	257.09	233.61	2,984,016
2020-02-27	263.06	268.08	257.47	257.86	234.31	2,329,027
2020-02-26	269.84	274.03	262.71	268.15	243.66	1,733,219
2020-02-25	279.21	279.48	264.49	267.40	242.98	1,954,896
2020-02-24	283.49	283.50	276.58	277.50	252.16	2,518,812
2020-02-21	292.03	296.79	290.17	294.71	267.79	1,111,009
2020-02-20	301.38	301.68	293.69	293.94	267.09	1,889,542
2020-02-19	302.01	304.52	299.30	304.06	276.29	1,338,842
2020-02-18	297.45	304.34	295.77	302.45	274.83	1,972,513

← NewerPage 28 of 79 · 4,732 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.