Elevance Health, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-27 | 342.99 | 358.00 | 342.99 | 356.13 | 353.15 | 2,502,163 |
| 2026-04-24 | 348.00 | 350.79 | 342.75 | 344.76 | 341.87 | 1,630,588 |
| 2026-04-23 | 329.36 | 347.15 | 329.36 | 346.29 | 343.39 | 2,778,360 |
| 2026-04-22 | 337.88 | 339.50 | 325.42 | 328.20 | 325.45 | 2,997,363 |
| 2026-04-21 | 331.00 | 332.93 | 325.34 | 328.11 | 325.36 | 2,102,137 |
| 2026-04-20 | 321.43 | 324.19 | 315.32 | 319.36 | 316.69 | 1,607,716 |
| 2026-04-17 | 316.10 | 324.61 | 314.34 | 323.05 | 320.35 | 1,336,173 |
| 2026-04-16 | 310.88 | 316.13 | 309.08 | 315.82 | 313.18 | 1,350,044 |
| 2026-04-15 | 313.58 | 314.92 | 306.30 | 311.18 | 308.58 | 1,375,541 |
| 2026-04-14 | 317.86 | 322.81 | 312.88 | 313.35 | 310.73 | 1,687,183 |
| 2026-04-13 | 309.51 | 316.48 | 307.91 | 316.07 | 313.43 | 1,661,892 |
| 2026-04-10 | 318.42 | 319.81 | 311.25 | 311.53 | 308.92 | 1,050,323 |
| 2026-04-09 | 315.52 | 319.69 | 314.79 | 316.87 | 314.22 | 1,162,269 |
| 2026-04-08 | 315.64 | 319.38 | 313.93 | 318.23 | 315.57 | 1,109,036 |
| 2026-04-07 | 317.00 | 318.97 | 309.01 | 311.83 | 309.22 | 2,409,834 |
| 2026-04-06 | 300.10 | 306.00 | 298.82 | 302.61 | 300.08 | 1,949,082 |
| 2026-04-02 | 295.24 | 302.94 | 294.89 | 300.74 | 298.22 | 1,192,537 |
| 2026-04-01 | 292.83 | 299.32 | 292.07 | 298.50 | 296.00 | 1,310,578 |
| 2026-03-31 | 287.14 | 295.17 | 286.04 | 292.75 | 290.30 | 2,455,578 |
| 2026-03-30 | 288.62 | 289.97 | 283.27 | 284.79 | 282.41 | 1,747,813 |
| 2026-03-27 | 291.19 | 293.87 | 282.46 | 286.39 | 283.99 | 1,353,208 |
| 2026-03-26 | 296.05 | 297.85 | 292.80 | 294.25 | 291.79 | 1,015,589 |
| 2026-03-25 | 296.78 | 299.88 | 289.30 | 296.09 | 293.61 | 1,910,784 |
| 2026-03-24 | 288.39 | 290.38 | 283.92 | 290.33 | 287.90 | 1,203,002 |
| 2026-03-23 | 293.85 | 295.37 | 286.56 | 289.24 | 286.82 | 1,435,886 |
| 2026-03-20 | 290.58 | 293.96 | 287.70 | 291.48 | 289.04 | 2,452,604 |
| 2026-03-19 | 294.08 | 299.35 | 291.07 | 291.15 | 288.71 | 1,132,855 |
| 2026-03-18 | 292.72 | 295.80 | 290.47 | 294.95 | 292.48 | 1,305,113 |
| 2026-03-17 | 295.00 | 301.00 | 293.78 | 295.75 | 293.28 | 1,614,539 |
| 2026-03-16 | 293.54 | 294.95 | 291.63 | 292.07 | 289.63 | 1,837,465 |
| 2026-03-13 | 291.32 | 294.43 | 289.60 | 291.63 | 289.19 | 2,364,888 |
| 2026-03-12 | 292.00 | 295.79 | 283.10 | 287.89 | 285.48 | 2,831,480 |
| 2026-03-11 | 280.19 | 290.00 | 279.28 | 289.79 | 287.36 | 2,692,761 |
| 2026-03-10 | 287.22 | 290.58 | 280.92 | 282.68 | 280.31 | 2,914,304 |
| 2026-03-09 | 287.00 | 288.05 | 274.84 | 280.74 | 276.69 | 2,758,571 |
| 2026-03-06 | 286.50 | 289.96 | 281.50 | 289.64 | 285.46 | 2,772,569 |
| 2026-03-05 | 288.73 | 294.98 | 283.14 | 286.48 | 282.34 | 3,246,908 |
| 2026-03-04 | 284.37 | 293.72 | 283.33 | 291.45 | 287.24 | 2,344,199 |
| 2026-03-03 | 290.00 | 294.65 | 283.43 | 284.03 | 279.93 | 5,202,440 |
| 2026-03-02 | 315.06 | 316.03 | 289.97 | 294.07 | 289.82 | 4,482,039 |
| 2026-02-27 | 322.66 | 324.08 | 311.00 | 320.00 | 315.38 | 4,354,332 |
| 2026-02-26 | 330.81 | 334.01 | 322.22 | 323.05 | 318.38 | 2,164,542 |
| 2026-02-25 | 331.73 | 338.59 | 328.40 | 330.51 | 325.74 | 1,200,133 |
| 2026-02-24 | 335.14 | 335.14 | 320.68 | 327.14 | 322.41 | 1,253,685 |
| 2026-02-23 | 339.93 | 346.02 | 335.23 | 335.87 | 331.02 | 1,011,855 |
| 2026-02-20 | 348.02 | 348.75 | 337.78 | 342.93 | 337.98 | 1,130,392 |
| 2026-02-19 | 346.86 | 348.42 | 341.85 | 348.18 | 343.15 | 1,020,894 |
| 2026-02-18 | 342.75 | 346.87 | 341.05 | 346.24 | 341.24 | 967,465 |
| 2026-02-17 | 347.22 | 352.00 | 342.05 | 344.78 | 339.80 | 1,133,714 |
| 2026-02-13 | 336.89 | 346.85 | 334.38 | 346.80 | 341.79 | 1,427,586 |
| 2026-02-12 | 329.84 | 344.76 | 327.77 | 336.04 | 331.19 | 1,638,921 |
| 2026-02-11 | 325.00 | 331.31 | 323.30 | 330.25 | 325.48 | 1,500,494 |
| 2026-02-10 | 329.06 | 331.81 | 323.70 | 325.64 | 320.94 | 1,650,485 |
| 2026-02-09 | 334.40 | 339.57 | 324.67 | 327.50 | 322.77 | 1,966,549 |
| 2026-02-06 | 330.00 | 339.17 | 327.83 | 338.98 | 334.08 | 2,055,053 |
| 2026-02-05 | 338.57 | 345.46 | 331.45 | 332.25 | 327.45 | 1,831,813 |
| 2026-02-04 | 337.37 | 346.89 | 336.04 | 340.60 | 335.68 | 1,634,701 |
| 2026-02-03 | 340.60 | 347.22 | 333.61 | 338.65 | 333.76 | 1,568,173 |
| 2026-02-02 | 342.29 | 345.17 | 339.11 | 341.83 | 336.89 | 1,950,741 |
| 2026-01-30 | 347.90 | 350.84 | 342.01 | 345.74 | 340.75 | 1,669,857 |
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.