Elevance Health, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-02-14	299.29	300.86	295.46	297.82	270.62	1,433,772
2020-02-13	294.73	299.52	294.56	298.87	271.57	1,931,282
2020-02-12	286.27	296.73	286.27	296.00	268.97	2,763,319
2020-02-11	277.04	279.94	273.78	279.91	254.35	1,777,129
2020-02-10	275.88	278.03	274.02	276.55	251.29	1,149,181
2020-02-07	279.70	281.84	276.28	276.48	251.23	1,597,510
2020-02-06	288.78	288.78	280.03	282.33	256.54	1,760,034
2020-02-05	275.36	293.18	275.36	287.33	261.09	2,448,937
2020-02-04	269.90	277.37	269.90	273.37	248.40	1,413,799
2020-02-03	266.11	270.65	262.79	266.43	242.10	1,925,713
2020-01-31	265.68	268.56	264.01	265.28	241.05	2,206,930
2020-01-30	269.26	270.44	261.69	265.89	241.61	2,738,461
2020-01-29	279.50	282.33	272.16	272.91	247.98	4,450,976
2020-01-28	285.00	293.62	284.13	290.32	263.80	1,985,903
2020-01-27	293.63	293.81	278.95	283.79	257.87	2,399,865
2020-01-24	304.84	305.58	295.42	297.28	270.13	1,088,693
2020-01-23	303.46	305.36	301.29	304.40	276.60	1,089,312
2020-01-22	306.68	306.68	302.14	303.51	275.79	998,038
2020-01-21	303.94	308.23	303.17	305.99	278.04	992,428
2020-01-17	305.07	305.65	300.08	305.39	277.50	1,312,630
2020-01-16	302.92	305.24	302.09	305.05	277.19	704,236
2020-01-15	297.26	304.80	297.22	301.55	274.01	1,401,215
2020-01-14	296.04	298.05	294.82	296.88	269.77	1,067,742
2020-01-13	306.88	307.00	296.34	296.74	269.64	1,756,534
2020-01-10	307.94	309.10	306.43	307.74	279.63	1,049,867
2020-01-09	307.83	309.00	305.79	306.41	278.43	1,439,908
2020-01-08	300.89	308.76	298.51	307.48	279.40	2,067,797
2020-01-07	299.20	300.28	294.61	299.54	272.18	1,313,711
2020-01-06	295.75	300.56	294.77	300.45	273.01	1,308,650
2020-01-03	293.68	299.53	293.68	296.88	269.77	986,799
2020-01-02	302.67	302.82	297.20	300.87	273.39	1,186,195
2019-12-31	305.30	305.55	300.17	302.03	274.45	916,006
2019-12-30	306.54	306.57	304.46	305.31	277.43	831,662
2019-12-27	305.06	306.60	304.63	306.42	278.43	604,860
2019-12-26	304.82	305.24	304.01	304.76	276.93	484,570
2019-12-24	303.82	304.77	302.48	304.50	276.69	333,068
2019-12-23	303.10	304.61	300.44	303.18	275.49	1,308,159
2019-12-20	301.72	303.32	297.68	303.00	275.33	2,823,555
2019-12-19	294.50	299.78	293.91	298.22	270.98	1,941,209
2019-12-18	290.94	294.75	290.11	293.18	266.40	1,105,286
2019-12-17	291.00	293.30	289.01	290.74	264.19	1,107,560
2019-12-16	285.70	297.35	285.02	291.78	265.13	2,021,029
2019-12-13	285.06	288.62	283.55	284.12	258.17	897,140
2019-12-12	281.83	285.04	280.40	284.42	258.44	1,110,616
2019-12-11	283.10	284.45	279.65	280.60	254.97	1,149,709
2019-12-10	282.58	284.36	280.37	283.85	257.93	863,438
2019-12-09	285.43	285.43	282.24	282.33	256.54	1,224,954
2019-12-06	282.09	285.61	280.85	285.27	259.22	1,618,526
2019-12-05	286.72	288.36	284.23	286.30	260.15	969,991
2019-12-04	288.01	289.11	285.73	287.38	261.13	895,950
2019-12-03	285.01	286.97	282.35	286.19	259.33	1,182,340
2019-12-02	289.62	292.23	287.00	287.43	260.45	1,261,957
2019-11-29	289.18	290.75	287.50	288.66	261.56	512,549
2019-11-27	288.63	291.60	286.92	289.45	262.28	1,189,024
2019-11-26	292.31	293.88	286.85	287.24	260.28	2,464,607
2019-11-25	291.00	294.29	290.21	293.89	266.30	1,451,963
2019-11-22	294.01	296.99	290.06	291.83	264.44	1,149,411
2019-11-21	292.86	295.97	289.28	293.73	266.16	1,368,517
2019-11-20	293.54	293.69	288.05	292.70	265.22	1,208,982
2019-11-19	294.48	295.16	290.12	292.72	265.24	2,286,875

← NewerPage 29 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.