Elevance Health, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-08-23	261.35	264.24	259.29	260.38	235.18	1,375,085
2019-08-22	268.26	269.03	260.82	261.06	235.80	1,524,425
2019-08-21	268.21	269.39	266.50	267.88	241.96	981,110
2019-08-20	271.79	272.80	266.33	266.57	240.77	1,446,415
2019-08-19	278.00	278.81	273.08	273.41	246.95	1,385,873
2019-08-16	276.87	278.26	275.05	275.54	248.87	776,357
2019-08-15	273.31	275.59	270.96	274.11	247.58	1,188,798
2019-08-14	283.39	284.27	272.53	272.90	246.49	1,489,951
2019-08-13	281.11	288.98	281.11	286.90	259.13	1,194,929
2019-08-12	285.50	286.62	280.55	282.00	254.71	1,045,050
2019-08-09	288.12	289.94	285.20	287.33	259.52	1,083,806
2019-08-08	287.11	289.64	285.75	288.65	260.72	963,953
2019-08-07	287.34	288.40	280.42	286.50	258.77	1,265,465
2019-08-06	284.13	291.30	284.01	291.04	262.87	1,290,626
2019-08-05	287.55	290.42	279.54	283.62	256.17	1,347,061
2019-08-02	292.58	294.37	288.32	290.57	262.45	909,537
2019-08-01	294.42	296.27	290.41	292.95	264.60	1,149,846
2019-07-31	300.81	302.39	294.45	294.61	266.10	1,516,691
2019-07-30	298.28	299.99	295.03	299.64	270.64	798,307
2019-07-29	299.70	302.07	296.93	298.32	269.45	1,119,688
2019-07-26	294.45	300.01	292.62	299.98	270.95	1,123,302
2019-07-25	289.27	296.12	288.00	293.95	265.50	1,985,204
2019-07-24	293.48	293.48	280.06	288.91	260.95	3,389,206
2019-07-23	300.88	303.47	296.65	302.59	273.31	1,220,367
2019-07-22	301.74	303.76	300.21	301.78	272.57	858,036
2019-07-19	305.60	306.37	301.50	302.12	272.88	938,702
2019-07-18	304.16	305.04	297.01	304.57	275.09	1,324,632
2019-07-17	304.50	306.89	301.53	304.69	275.20	1,249,318
2019-07-16	307.51	307.76	303.09	305.41	275.85	994,355
2019-07-15	309.70	310.78	305.90	306.85	277.15	1,780,143
2019-07-12	304.17	312.48	302.61	310.48	280.43	2,029,208
2019-07-11	296.61	304.08	294.51	303.88	274.47	2,581,088
2019-07-10	284.77	289.05	283.01	287.92	260.06	1,228,072
2019-07-09	282.78	285.58	281.91	284.16	256.66	841,635
2019-07-08	283.48	285.65	281.40	284.74	257.18	944,761
2019-07-05	282.73	288.31	282.28	284.06	256.57	979,205
2019-07-03	279.59	284.48	279.59	282.78	255.41	720,131
2019-07-02	283.21	283.21	277.15	280.66	253.50	1,380,930
2019-07-01	283.90	284.66	278.89	282.72	255.36	1,302,498
2019-06-28	282.26	282.39	275.54	282.21	254.90	2,629,210
2019-06-27	279.49	284.25	278.81	282.42	255.09	1,116,626
2019-06-26	285.18	285.80	277.11	278.84	251.85	1,474,568
2019-06-25	289.98	291.35	284.07	285.18	257.58	1,750,131
2019-06-24	293.79	294.86	286.61	290.53	262.41	1,523,756
2019-06-21	292.37	294.83	289.43	293.76	265.33	1,965,592
2019-06-20	292.46	294.37	289.38	291.23	263.05	1,525,819
2019-06-19	288.11	292.15	286.52	291.07	262.90	1,115,180
2019-06-18	288.37	290.19	286.50	288.33	260.43	1,829,538
2019-06-17	285.45	288.05	285.19	287.45	259.63	1,084,984
2019-06-14	286.00	286.95	282.51	285.32	257.71	1,426,480
2019-06-13	281.20	285.30	280.76	285.10	257.51	1,073,859
2019-06-12	282.89	283.44	278.68	281.10	253.90	1,268,560
2019-06-11	282.14	285.86	281.87	283.45	256.02	1,485,589
2019-06-10	280.00	282.49	277.93	282.14	254.84	1,232,724
2019-06-07	277.54	279.85	276.31	278.13	251.21	1,377,485
2019-06-06	280.00	281.67	277.14	277.50	249.92	1,612,436
2019-06-05	282.82	282.82	274.11	276.92	249.40	1,487,793
2019-06-04	277.08	281.15	276.53	279.81	252.00	1,722,521
2019-06-03	277.43	281.59	273.80	276.44	248.97	2,270,146
2019-05-31	276.45	279.77	273.73	277.98	250.35	2,056,626

← NewerPage 31 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.