Elevance Health, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | 283.72 | 295.18 | 283.72 | 293.99 | 286.69 | 2,405,187 |
| 2025-08-07 | 278.92 | 284.55 | 278.20 | 283.48 | 276.44 | 2,237,438 |
| 2025-08-06 | 276.01 | 280.80 | 273.71 | 276.30 | 269.44 | 2,486,971 |
| 2025-08-05 | 274.31 | 282.75 | 274.28 | 276.41 | 269.55 | 2,012,955 |
| 2025-08-04 | 274.40 | 280.46 | 274.04 | 274.93 | 268.11 | 3,387,400 |
| 2025-08-01 | 286.00 | 288.09 | 273.84 | 274.66 | 267.84 | 3,382,622 |
| 2025-07-31 | 290.14 | 293.00 | 282.65 | 283.08 | 276.05 | 3,261,397 |
| 2025-07-30 | 290.94 | 294.60 | 286.22 | 293.55 | 286.26 | 2,133,238 |
| 2025-07-29 | 284.50 | 295.20 | 281.25 | 288.73 | 281.56 | 2,661,174 |
| 2025-07-28 | 288.78 | 291.50 | 283.50 | 285.98 | 278.88 | 2,470,389 |
| 2025-07-25 | 283.66 | 294.32 | 283.00 | 289.10 | 281.92 | 4,808,070 |
| 2025-07-24 | 290.00 | 295.68 | 279.76 | 280.43 | 273.47 | 3,569,423 |
| 2025-07-23 | 283.60 | 296.64 | 281.79 | 296.60 | 289.24 | 3,249,791 |
| 2025-07-22 | 275.99 | 283.46 | 275.99 | 281.72 | 274.73 | 3,505,396 |
| 2025-07-21 | 278.35 | 281.13 | 274.40 | 276.45 | 269.59 | 3,583,447 |
| 2025-07-18 | 290.31 | 293.31 | 276.41 | 277.09 | 270.21 | 8,394,411 |
| 2025-07-17 | 334.00 | 334.00 | 296.39 | 302.45 | 294.94 | 7,408,729 |
| 2025-07-16 | 337.60 | 346.36 | 336.20 | 344.55 | 336.00 | 2,488,087 |
| 2025-07-15 | 339.43 | 343.69 | 335.68 | 336.21 | 327.87 | 1,739,817 |
| 2025-07-14 | 337.75 | 340.27 | 335.17 | 340.07 | 331.63 | 1,652,847 |
| 2025-07-11 | 343.69 | 344.34 | 337.61 | 340.67 | 332.22 | 1,698,417 |
| 2025-07-10 | 342.60 | 348.50 | 339.39 | 345.86 | 337.28 | 2,218,484 |
| 2025-07-09 | 347.00 | 348.00 | 342.63 | 346.36 | 337.76 | 1,822,210 |
| 2025-07-08 | 345.75 | 350.68 | 344.90 | 349.46 | 340.79 | 1,619,591 |
| 2025-07-07 | 348.00 | 350.50 | 343.72 | 346.88 | 338.27 | 2,256,047 |
| 2025-07-03 | 355.01 | 357.24 | 347.21 | 347.84 | 339.21 | 2,006,213 |
| 2025-07-02 | 367.20 | 374.58 | 349.62 | 350.25 | 341.56 | 4,805,803 |
| 2025-07-01 | 389.12 | 400.53 | 387.73 | 395.76 | 385.94 | 1,703,289 |
| 2025-06-30 | 381.01 | 389.91 | 379.00 | 388.96 | 379.31 | 1,728,467 |
| 2025-06-27 | 373.91 | 382.09 | 372.90 | 381.49 | 372.02 | 1,774,381 |
| 2025-06-26 | 373.30 | 379.28 | 370.93 | 373.18 | 363.92 | 1,367,401 |
| 2025-06-25 | 373.70 | 376.42 | 371.14 | 373.86 | 364.58 | 1,228,439 |
| 2025-06-24 | 372.30 | 377.87 | 370.43 | 376.42 | 367.08 | 1,068,550 |
| 2025-06-23 | 375.84 | 375.84 | 369.80 | 372.42 | 363.18 | 1,419,883 |
| 2025-06-20 | 376.81 | 380.00 | 370.88 | 374.52 | 365.22 | 2,950,426 |
| 2025-06-18 | 375.56 | 378.85 | 372.90 | 375.91 | 366.58 | 1,155,073 |
| 2025-06-17 | 375.78 | 379.05 | 374.53 | 375.19 | 365.88 | 1,279,690 |
| 2025-06-16 | 384.88 | 385.09 | 371.65 | 376.53 | 367.19 | 1,709,277 |
| 2025-06-13 | 383.83 | 388.16 | 382.41 | 384.55 | 375.01 | 958,557 |
| 2025-06-12 | 380.16 | 386.41 | 376.69 | 386.22 | 376.63 | 898,027 |
| 2025-06-11 | 383.19 | 385.87 | 380.45 | 380.93 | 371.48 | 1,248,038 |
| 2025-06-10 | 387.92 | 390.03 | 380.45 | 383.92 | 374.39 | 1,676,846 |
| 2025-06-09 | 392.65 | 394.26 | 387.02 | 389.61 | 378.27 | 1,605,252 |
| 2025-06-06 | 386.16 | 394.15 | 384.64 | 393.36 | 381.91 | 2,749,696 |
| 2025-06-05 | 381.03 | 384.85 | 377.61 | 384.65 | 373.46 | 2,130,531 |
| 2025-06-04 | 379.53 | 385.29 | 379.53 | 380.07 | 369.01 | 1,084,066 |
| 2025-06-03 | 375.42 | 379.01 | 369.01 | 378.96 | 367.93 | 1,911,576 |
| 2025-06-02 | 382.31 | 385.89 | 374.25 | 377.05 | 366.08 | 1,767,405 |
| 2025-05-30 | 379.92 | 389.40 | 379.32 | 383.84 | 372.67 | 3,195,040 |
| 2025-05-29 | 378.24 | 382.97 | 376.11 | 380.53 | 369.46 | 1,629,206 |
| 2025-05-28 | 375.00 | 384.59 | 372.98 | 377.95 | 366.95 | 2,159,083 |
| 2025-05-27 | 375.69 | 377.75 | 368.83 | 375.98 | 365.04 | 1,938,391 |
| 2025-05-23 | 385.21 | 386.29 | 368.75 | 372.27 | 361.44 | 2,479,635 |
| 2025-05-22 | 395.51 | 400.05 | 383.74 | 384.51 | 373.32 | 1,965,152 |
| 2025-05-21 | 403.02 | 411.31 | 399.92 | 400.12 | 388.48 | 1,540,416 |
| 2025-05-20 | 405.44 | 412.96 | 403.32 | 412.49 | 400.49 | 1,221,238 |
| 2025-05-19 | 405.27 | 407.00 | 397.83 | 403.81 | 392.06 | 1,329,566 |
| 2025-05-16 | 391.31 | 403.39 | 390.13 | 403.29 | 391.55 | 2,542,818 |
| 2025-05-15 | 366.38 | 390.24 | 357.45 | 390.00 | 378.65 | 2,954,406 |
| 2025-05-14 | 384.00 | 388.48 | 373.30 | 374.29 | 363.40 | 2,188,591 |
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.