Elevance Health, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 392.04 | 395.09 | 388.08 | 389.25 | 376.35 | 1,202,262 |
| 2025-02-13 | 388.11 | 392.37 | 385.09 | 391.60 | 378.62 | 1,227,298 |
| 2025-02-12 | 391.24 | 397.10 | 379.41 | 385.66 | 372.87 | 1,443,634 |
| 2025-02-11 | 396.14 | 398.36 | 387.76 | 391.22 | 378.25 | 1,229,502 |
| 2025-02-10 | 392.37 | 396.48 | 390.25 | 396.14 | 383.01 | 858,074 |
| 2025-02-07 | 391.13 | 394.72 | 389.61 | 391.42 | 378.44 | 1,077,994 |
| 2025-02-06 | 400.31 | 401.48 | 388.91 | 390.47 | 377.52 | 1,453,473 |
| 2025-02-05 | 399.99 | 402.66 | 395.76 | 402.16 | 388.83 | 1,205,379 |
| 2025-02-04 | 400.17 | 408.31 | 398.32 | 401.98 | 388.65 | 1,349,560 |
| 2025-02-03 | 396.05 | 408.50 | 396.00 | 405.10 | 391.67 | 2,031,278 |
| 2025-01-31 | 398.31 | 401.00 | 395.32 | 395.70 | 382.58 | 1,183,997 |
| 2025-01-30 | 399.38 | 400.30 | 393.25 | 399.32 | 386.08 | 1,484,176 |
| 2025-01-29 | 404.40 | 406.22 | 399.71 | 400.30 | 387.03 | 1,418,473 |
| 2025-01-28 | 410.18 | 412.37 | 401.83 | 405.40 | 391.96 | 1,885,060 |
| 2025-01-27 | 405.13 | 415.49 | 404.26 | 411.24 | 397.61 | 1,961,226 |
| 2025-01-24 | 397.16 | 402.95 | 394.83 | 400.96 | 387.67 | 1,551,415 |
| 2025-01-23 | 404.72 | 410.00 | 389.31 | 401.36 | 388.05 | 3,157,688 |
| 2025-01-22 | 382.48 | 392.55 | 379.79 | 390.73 | 377.78 | 2,450,896 |
| 2025-01-21 | 388.80 | 391.61 | 386.93 | 389.22 | 376.32 | 1,999,119 |
| 2025-01-17 | 387.02 | 389.90 | 383.83 | 385.29 | 372.52 | 2,699,402 |
| 2025-01-16 | 377.40 | 385.33 | 375.13 | 385.26 | 372.49 | 2,406,701 |
| 2025-01-15 | 392.38 | 393.00 | 380.37 | 389.29 | 376.38 | 1,857,260 |
| 2025-01-14 | 391.15 | 395.41 | 388.79 | 393.16 | 380.13 | 1,345,452 |
| 2025-01-13 | 385.02 | 398.43 | 381.16 | 396.49 | 383.35 | 2,012,958 |
| 2025-01-10 | 381.24 | 390.80 | 379.01 | 381.15 | 368.51 | 1,779,912 |
| 2025-01-08 | 379.08 | 384.18 | 376.52 | 383.24 | 370.53 | 1,517,615 |
| 2025-01-07 | 381.13 | 385.38 | 378.98 | 380.75 | 368.13 | 1,190,556 |
| 2025-01-06 | 373.36 | 383.79 | 373.02 | 379.65 | 367.06 | 1,908,526 |
| 2025-01-03 | 366.77 | 374.39 | 366.22 | 371.56 | 359.24 | 1,251,273 |
| 2025-01-02 | 372.37 | 374.84 | 364.62 | 365.83 | 353.70 | 1,219,308 |
| 2024-12-31 | 370.00 | 372.70 | 367.92 | 368.90 | 356.67 | 1,205,818 |
| 2024-12-30 | 369.51 | 369.62 | 365.04 | 368.80 | 356.57 | 1,303,771 |
| 2024-12-27 | 371.57 | 374.10 | 368.54 | 371.07 | 358.77 | 812,106 |
| 2024-12-26 | 372.03 | 374.87 | 370.01 | 373.66 | 361.27 | 1,252,225 |
| 2024-12-24 | 368.45 | 373.28 | 367.73 | 372.94 | 360.58 | 468,226 |
| 2024-12-23 | 367.63 | 371.43 | 366.32 | 370.89 | 358.59 | 1,458,479 |
| 2024-12-20 | 365.66 | 372.00 | 364.86 | 365.96 | 353.83 | 3,445,621 |
| 2024-12-19 | 365.10 | 370.90 | 362.21 | 366.48 | 354.33 | 2,362,573 |
| 2024-12-18 | 365.52 | 374.39 | 364.71 | 366.26 | 354.12 | 2,237,064 |
| 2024-12-17 | 367.83 | 374.00 | 363.54 | 366.30 | 354.16 | 2,964,507 |
| 2024-12-16 | 380.77 | 384.82 | 371.84 | 373.30 | 360.92 | 2,636,313 |
| 2024-12-13 | 378.21 | 387.70 | 375.29 | 381.41 | 368.76 | 1,921,092 |
| 2024-12-12 | 387.65 | 390.27 | 377.97 | 378.39 | 365.85 | 1,730,151 |
| 2024-12-11 | 387.57 | 389.84 | 380.38 | 385.56 | 372.78 | 2,163,970 |
| 2024-12-10 | 394.56 | 398.24 | 387.70 | 389.86 | 376.93 | 2,201,323 |
| 2024-12-09 | 383.69 | 397.79 | 383.53 | 395.66 | 382.54 | 2,433,240 |
| 2024-12-06 | 393.84 | 394.39 | 379.29 | 382.14 | 369.47 | 2,731,180 |
| 2024-12-05 | 399.65 | 400.14 | 391.85 | 392.98 | 379.95 | 1,693,890 |
| 2024-12-04 | 407.53 | 410.00 | 397.60 | 400.11 | 385.27 | 1,903,592 |
| 2024-12-03 | 411.49 | 412.34 | 406.78 | 408.07 | 392.93 | 1,692,129 |
| 2024-12-02 | 408.79 | 412.21 | 404.06 | 410.39 | 395.17 | 2,030,482 |
| 2024-11-29 | 401.01 | 409.75 | 400.44 | 406.96 | 391.86 | 1,580,944 |
| 2024-11-27 | 401.47 | 407.73 | 401.46 | 402.75 | 387.81 | 1,179,428 |
| 2024-11-26 | 408.76 | 408.76 | 398.02 | 401.96 | 387.05 | 1,611,238 |
| 2024-11-25 | 404.47 | 409.77 | 403.52 | 407.60 | 392.48 | 2,468,028 |
| 2024-11-22 | 403.15 | 406.73 | 400.34 | 402.55 | 387.62 | 1,180,199 |
| 2024-11-21 | 398.94 | 403.83 | 397.74 | 403.60 | 388.63 | 1,380,830 |
| 2024-11-20 | 396.14 | 400.03 | 391.02 | 397.48 | 382.74 | 2,389,826 |
| 2024-11-19 | 397.17 | 400.00 | 391.83 | 394.20 | 379.58 | 2,000,403 |
| 2024-11-18 | 400.00 | 403.68 | 397.92 | 400.70 | 385.84 | 1,465,888 |
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.