Elevance Health, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-13	399.78	399.78	374.78	375.40	364.48	3,575,027
2025-05-12	407.00	424.24	406.56	416.69	404.56	2,028,043
2025-05-09	412.62	413.67	402.11	404.58	392.81	948,128
2025-05-08	415.47	419.99	411.92	412.38	400.38	897,149
2025-05-07	415.34	418.90	413.66	417.43	405.28	822,253
2025-05-06	415.82	417.81	412.51	413.98	401.93	1,080,732
2025-05-05	412.31	417.92	408.00	416.30	404.19	1,222,075
2025-05-02	412.30	414.11	406.55	409.98	398.05	1,048,499
2025-05-01	418.35	419.38	408.11	408.31	396.43	1,321,904
2025-04-30	419.02	422.68	412.44	420.58	408.34	1,356,373
2025-04-29	414.90	415.55	408.55	413.65	401.61	1,140,707
2025-04-28	421.82	427.54	409.71	413.82	401.78	1,534,547
2025-04-25	426.76	426.76	414.41	421.68	409.41	1,534,529
2025-04-24	425.29	429.25	418.39	428.79	416.31	1,485,460
2025-04-23	414.75	432.93	414.75	426.87	414.45	1,801,408
2025-04-22	410.42	418.51	402.50	415.90	403.80	1,890,630
2025-04-21	421.66	422.45	402.21	406.69	394.86	2,294,371
2025-04-17	390.00	437.99	390.00	424.53	412.18	3,569,469
2025-04-16	437.58	441.39	432.30	435.04	422.38	1,170,441
2025-04-15	441.47	441.47	434.48	437.77	425.03	1,076,454
2025-04-14	439.68	443.29	435.00	441.17	428.33	1,017,112
2025-04-11	434.65	442.47	431.73	439.81	427.01	1,350,372
2025-04-10	438.19	444.37	428.29	436.37	423.67	1,617,649
2025-04-09	430.48	442.17	421.05	435.68	423.00	2,416,787
2025-04-08	455.05	458.75	426.19	430.90	418.36	3,101,999
2025-04-07	421.42	429.85	412.02	423.14	410.83	2,422,112
2025-04-04	450.29	458.73	428.47	428.89	416.41	4,515,555
2025-04-03	433.91	454.46	433.91	452.69	439.52	3,314,862
2025-04-02	430.15	432.68	426.31	429.33	416.84	1,156,445
2025-04-01	437.94	437.94	431.99	432.68	420.09	1,283,532
2025-03-31	434.73	438.57	430.92	434.96	422.30	1,560,624
2025-03-28	436.29	436.67	431.48	432.00	419.43	1,134,147
2025-03-27	430.04	433.73	424.78	431.95	419.38	1,075,239
2025-03-26	424.64	434.60	422.46	430.53	418.00	1,224,476
2025-03-25	428.83	428.95	419.53	423.47	411.15	1,309,736
2025-03-24	425.99	432.32	424.78	427.23	414.80	972,102
2025-03-21	432.28	436.33	424.97	427.19	414.76	3,034,783
2025-03-20	430.43	436.45	428.23	434.28	421.64	1,331,009
2025-03-19	433.31	435.34	424.98	430.48	417.95	1,365,589
2025-03-18	433.28	438.14	430.74	436.25	423.56	2,135,062
2025-03-17	421.22	431.97	421.22	430.59	418.06	1,494,451
2025-03-14	416.82	422.45	414.53	420.94	408.69	1,451,690
2025-03-13	412.91	419.24	411.04	417.25	405.11	1,753,382
2025-03-12	417.68	420.72	410.65	411.04	399.08	2,135,391
2025-03-11	425.13	427.53	412.00	422.04	409.76	3,153,892
2025-03-10	408.84	419.89	408.34	409.55	397.63	2,139,548
2025-03-07	400.06	412.88	399.27	409.46	395.89	1,638,166
2025-03-06	397.85	404.43	393.06	402.77	389.42	1,393,884
2025-03-05	394.48	400.02	393.75	397.47	384.29	911,173
2025-03-04	395.50	403.82	392.83	397.27	384.10	1,485,325
2025-03-03	400.00	403.42	394.78	395.50	382.39	1,526,116
2025-02-28	392.37	397.31	389.66	396.88	383.72	1,554,610
2025-02-27	388.94	399.43	386.90	392.87	379.85	1,327,081
2025-02-26	396.73	399.10	384.83	386.13	373.33	2,208,985
2025-02-25	386.96	403.16	386.09	401.93	388.60	2,174,443
2025-02-24	385.10	388.37	378.62	385.26	372.49	1,299,266
2025-02-21	379.00	389.66	378.00	385.10	372.33	1,737,086
2025-02-20	389.98	396.22	388.66	390.50	377.55	1,324,995
2025-02-19	382.84	392.00	382.50	391.71	378.72	1,123,882
2025-02-18	386.30	387.78	378.73	382.48	369.80	1,588,936

← NewerPage 7 of 21 · 1,255 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.