Elevance Health, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 320.00 | 320.77 | 314.03 | 317.20 | 311.02 | 1,613,915 |
| 2025-10-30 | 333.00 | 335.38 | 321.80 | 321.95 | 315.67 | 1,709,923 |
| 2025-10-29 | 341.22 | 342.23 | 334.53 | 336.36 | 329.80 | 1,573,168 |
| 2025-10-28 | 342.49 | 347.26 | 337.50 | 339.40 | 332.78 | 1,368,738 |
| 2025-10-27 | 341.02 | 342.73 | 338.08 | 342.49 | 335.81 | 1,137,872 |
| 2025-10-24 | 347.01 | 349.03 | 340.04 | 342.35 | 335.68 | 1,318,327 |
| 2025-10-23 | 338.66 | 348.68 | 335.10 | 346.28 | 339.53 | 2,493,856 |
| 2025-10-22 | 346.98 | 348.26 | 337.91 | 345.21 | 338.48 | 3,057,227 |
| 2025-10-21 | 344.70 | 354.58 | 337.01 | 349.75 | 342.93 | 4,062,121 |
| 2025-10-20 | 348.77 | 355.79 | 347.62 | 354.07 | 347.17 | 1,946,891 |
| 2025-10-17 | 348.54 | 351.21 | 345.93 | 348.77 | 341.97 | 1,440,079 |
| 2025-10-16 | 347.73 | 351.55 | 346.99 | 348.18 | 341.39 | 1,162,452 |
| 2025-10-15 | 347.21 | 351.28 | 342.73 | 349.49 | 342.68 | 1,764,692 |
| 2025-10-14 | 345.12 | 351.43 | 344.37 | 350.48 | 343.65 | 1,638,332 |
| 2025-10-13 | 351.15 | 355.29 | 350.48 | 351.42 | 344.57 | 1,173,599 |
| 2025-10-10 | 360.23 | 361.64 | 352.03 | 353.24 | 346.35 | 1,768,968 |
| 2025-10-09 | 363.90 | 364.87 | 358.11 | 358.13 | 351.15 | 1,291,684 |
| 2025-10-08 | 358.11 | 364.83 | 357.50 | 362.34 | 355.28 | 1,834,147 |
| 2025-10-07 | 353.91 | 359.21 | 352.35 | 357.49 | 350.52 | 1,782,183 |
| 2025-10-06 | 353.91 | 355.23 | 349.06 | 349.94 | 343.12 | 1,725,369 |
| 2025-10-03 | 341.28 | 357.00 | 341.09 | 350.50 | 343.67 | 2,683,073 |
| 2025-10-02 | 329.00 | 341.39 | 328.90 | 340.24 | 333.61 | 2,182,141 |
| 2025-10-01 | 324.03 | 332.77 | 323.06 | 332.66 | 326.17 | 2,128,508 |
| 2025-09-30 | 319.21 | 325.22 | 317.22 | 323.12 | 316.82 | 1,854,874 |
| 2025-09-29 | 318.31 | 321.63 | 316.01 | 319.69 | 313.46 | 1,139,336 |
| 2025-09-26 | 319.35 | 320.17 | 316.28 | 318.61 | 312.40 | 1,482,009 |
| 2025-09-25 | 326.00 | 328.04 | 315.52 | 316.70 | 310.53 | 1,860,727 |
| 2025-09-24 | 324.61 | 329.05 | 319.85 | 326.38 | 320.02 | 2,096,779 |
| 2025-09-23 | 317.28 | 324.91 | 317.28 | 323.73 | 317.42 | 2,118,644 |
| 2025-09-22 | 311.98 | 318.97 | 311.00 | 317.89 | 311.69 | 1,456,336 |
| 2025-09-19 | 316.82 | 318.21 | 313.40 | 313.71 | 307.59 | 3,117,579 |
| 2025-09-18 | 309.23 | 316.50 | 307.97 | 315.77 | 309.61 | 2,310,141 |
| 2025-09-17 | 311.50 | 315.79 | 307.18 | 308.48 | 302.47 | 1,621,309 |
| 2025-09-16 | 307.69 | 311.33 | 304.33 | 310.00 | 303.96 | 2,068,117 |
| 2025-09-15 | 311.80 | 313.46 | 306.00 | 306.91 | 300.93 | 2,001,778 |
| 2025-09-12 | 317.42 | 319.24 | 311.34 | 311.76 | 305.68 | 1,503,394 |
| 2025-09-11 | 314.01 | 317.60 | 311.14 | 314.89 | 308.75 | 3,594,533 |
| 2025-09-10 | 310.22 | 312.81 | 304.63 | 306.75 | 300.77 | 1,723,812 |
| 2025-09-09 | 310.55 | 316.88 | 309.30 | 315.09 | 307.27 | 1,927,036 |
| 2025-09-08 | 315.62 | 318.13 | 306.70 | 308.16 | 300.51 | 2,006,243 |
| 2025-09-05 | 308.50 | 315.27 | 304.16 | 313.64 | 305.86 | 1,862,268 |
| 2025-09-04 | 308.60 | 313.85 | 306.38 | 308.05 | 300.40 | 2,826,948 |
| 2025-09-03 | 319.66 | 323.96 | 317.46 | 321.59 | 313.61 | 1,645,627 |
| 2025-09-02 | 319.49 | 325.66 | 317.75 | 322.33 | 314.33 | 1,950,206 |
| 2025-08-29 | 310.74 | 320.10 | 310.45 | 318.65 | 310.74 | 3,115,375 |
| 2025-08-28 | 311.15 | 311.18 | 305.34 | 310.41 | 302.71 | 1,193,747 |
| 2025-08-27 | 309.48 | 312.53 | 306.85 | 309.81 | 302.12 | 1,463,037 |
| 2025-08-26 | 312.43 | 313.84 | 307.60 | 310.03 | 302.34 | 1,843,693 |
| 2025-08-25 | 316.31 | 317.06 | 312.63 | 314.00 | 306.21 | 1,239,133 |
| 2025-08-22 | 312.66 | 319.22 | 312.55 | 316.55 | 308.69 | 2,961,618 |
| 2025-08-21 | 310.00 | 313.63 | 308.61 | 309.60 | 301.92 | 1,593,528 |
| 2025-08-20 | 312.61 | 316.82 | 309.84 | 310.00 | 302.31 | 2,135,268 |
| 2025-08-19 | 310.27 | 315.99 | 308.53 | 312.00 | 304.26 | 2,644,220 |
| 2025-08-18 | 313.00 | 316.59 | 309.23 | 309.32 | 301.64 | 2,509,279 |
| 2025-08-15 | 311.00 | 312.00 | 304.10 | 309.57 | 301.89 | 3,415,622 |
| 2025-08-14 | 294.14 | 296.92 | 290.47 | 295.43 | 288.10 | 2,152,973 |
| 2025-08-13 | 294.09 | 298.91 | 291.57 | 294.43 | 287.12 | 2,471,475 |
| 2025-08-12 | 291.17 | 293.40 | 289.72 | 292.48 | 285.22 | 1,524,315 |
| 2025-08-11 | 294.99 | 299.45 | 289.97 | 290.79 | 283.57 | 1,650,213 |
| 2025-08-08 | 283.72 | 295.18 | 283.72 | 293.99 | 286.69 | 2,405,187 |
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.