Elevance Health, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 342.00 | 350.72 | 341.05 | 346.98 | 341.97 | 2,732,805 |
| 2026-01-28 | 315.46 | 347.47 | 315.46 | 341.85 | 336.91 | 4,362,648 |
| 2026-01-27 | 351.60 | 353.00 | 320.38 | 322.92 | 318.26 | 5,780,292 |
| 2026-01-26 | 371.34 | 378.44 | 367.88 | 376.93 | 371.49 | 1,465,313 |
| 2026-01-23 | 370.39 | 372.98 | 366.69 | 371.06 | 365.70 | 1,387,068 |
| 2026-01-22 | 368.66 | 372.95 | 364.89 | 372.24 | 366.86 | 1,482,737 |
| 2026-01-21 | 368.00 | 370.00 | 364.58 | 369.88 | 364.54 | 1,422,119 |
| 2026-01-20 | 370.07 | 376.00 | 366.06 | 367.06 | 361.76 | 1,573,811 |
| 2026-01-16 | 380.13 | 381.18 | 373.04 | 374.87 | 369.46 | 1,074,876 |
| 2026-01-15 | 375.26 | 383.00 | 365.61 | 381.93 | 376.41 | 1,531,154 |
| 2026-01-14 | 372.00 | 376.48 | 371.36 | 372.84 | 367.45 | 1,144,042 |
| 2026-01-13 | 373.25 | 376.00 | 368.08 | 370.68 | 365.33 | 820,043 |
| 2026-01-12 | 374.90 | 375.59 | 365.10 | 374.97 | 369.55 | 984,673 |
| 2026-01-09 | 376.20 | 378.28 | 372.35 | 372.83 | 367.44 | 887,255 |
| 2026-01-08 | 372.16 | 379.60 | 370.53 | 374.77 | 369.36 | 1,417,346 |
| 2026-01-07 | 373.13 | 374.93 | 366.05 | 366.69 | 361.39 | 1,149,359 |
| 2026-01-06 | 363.87 | 375.19 | 363.25 | 371.37 | 366.01 | 2,212,628 |
| 2026-01-05 | 353.09 | 366.93 | 352.29 | 363.51 | 358.26 | 1,310,303 |
| 2026-01-02 | 350.75 | 356.94 | 345.01 | 354.25 | 349.13 | 792,354 |
| 2025-12-31 | 349.18 | 351.74 | 349.03 | 350.55 | 345.49 | 855,602 |
| 2025-12-30 | 348.26 | 351.42 | 346.93 | 348.80 | 343.76 | 787,400 |
| 2025-12-29 | 348.35 | 350.47 | 347.30 | 348.38 | 343.35 | 1,634,938 |
| 2025-12-26 | 342.99 | 350.00 | 342.99 | 349.88 | 344.83 | 624,817 |
| 2025-12-24 | 344.40 | 346.86 | 342.54 | 343.30 | 338.34 | 458,299 |
| 2025-12-23 | 342.73 | 345.33 | 341.72 | 343.22 | 338.26 | 806,373 |
| 2025-12-22 | 340.69 | 346.00 | 339.00 | 344.27 | 339.30 | 1,354,673 |
| 2025-12-19 | 337.65 | 346.61 | 337.61 | 340.69 | 335.77 | 4,158,330 |
| 2025-12-18 | 342.08 | 346.38 | 337.54 | 344.60 | 339.62 | 1,860,365 |
| 2025-12-17 | 349.57 | 351.00 | 343.00 | 345.96 | 340.96 | 1,586,491 |
| 2025-12-16 | 360.41 | 361.55 | 348.59 | 351.90 | 346.82 | 1,206,125 |
| 2025-12-15 | 359.00 | 363.50 | 354.82 | 360.67 | 355.46 | 1,314,946 |
| 2025-12-12 | 360.43 | 363.42 | 357.88 | 359.07 | 353.88 | 2,090,647 |
| 2025-12-11 | 343.27 | 362.26 | 341.55 | 360.22 | 355.02 | 2,990,681 |
| 2025-12-10 | 328.85 | 341.09 | 325.29 | 341.04 | 336.11 | 1,318,184 |
| 2025-12-09 | 331.55 | 335.79 | 327.21 | 329.81 | 325.05 | 1,296,178 |
| 2025-12-08 | 332.02 | 332.07 | 323.04 | 330.61 | 325.83 | 1,765,482 |
| 2025-12-05 | 333.30 | 333.94 | 328.01 | 330.75 | 325.97 | 1,324,214 |
| 2025-12-04 | 330.74 | 336.45 | 328.31 | 333.49 | 326.99 | 2,357,333 |
| 2025-12-03 | 332.03 | 334.97 | 329.63 | 330.75 | 324.30 | 1,691,857 |
| 2025-12-02 | 329.55 | 331.70 | 326.20 | 330.92 | 324.47 | 1,034,839 |
| 2025-12-01 | 336.80 | 339.28 | 329.38 | 329.68 | 323.25 | 1,583,977 |
| 2025-11-28 | 338.55 | 339.93 | 335.57 | 338.26 | 331.66 | 570,818 |
| 2025-11-26 | 336.16 | 341.89 | 332.21 | 338.52 | 331.92 | 1,691,116 |
| 2025-11-25 | 331.54 | 339.00 | 330.10 | 336.27 | 329.71 | 1,389,466 |
| 2025-11-24 | 331.06 | 336.34 | 323.79 | 329.60 | 323.17 | 2,549,195 |
| 2025-11-21 | 315.54 | 324.35 | 314.08 | 321.73 | 315.46 | 1,173,833 |
| 2025-11-20 | 317.58 | 319.05 | 311.88 | 313.99 | 307.87 | 1,120,812 |
| 2025-11-19 | 324.17 | 324.41 | 315.81 | 316.37 | 310.20 | 1,497,907 |
| 2025-11-18 | 329.49 | 329.50 | 323.01 | 324.53 | 318.20 | 1,416,162 |
| 2025-11-17 | 325.49 | 336.48 | 324.39 | 330.91 | 324.46 | 1,995,837 |
| 2025-11-14 | 329.68 | 331.79 | 320.40 | 325.83 | 319.48 | 1,392,838 |
| 2025-11-13 | 325.61 | 332.66 | 321.54 | 328.28 | 321.88 | 1,759,629 |
| 2025-11-12 | 314.94 | 332.57 | 314.00 | 327.63 | 321.24 | 2,020,696 |
| 2025-11-11 | 306.76 | 317.35 | 303.60 | 315.25 | 309.10 | 1,449,618 |
| 2025-11-10 | 309.54 | 313.46 | 300.81 | 303.78 | 297.86 | 1,964,933 |
| 2025-11-07 | 313.48 | 317.83 | 310.71 | 317.78 | 311.58 | 1,151,470 |
| 2025-11-06 | 318.17 | 323.10 | 314.44 | 314.44 | 308.31 | 1,259,392 |
| 2025-11-05 | 315.09 | 319.02 | 312.13 | 318.08 | 311.88 | 1,299,939 |
| 2025-11-04 | 310.46 | 318.84 | 310.00 | 316.62 | 310.45 | 1,548,685 |
| 2025-11-03 | 317.92 | 318.50 | 308.83 | 313.19 | 307.08 | 1,530,016 |
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.