Elevance Health, Inc. historical data
| 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 |
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.