Elevance Health, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-15 | 405.00 | 408.70 | 398.43 | 400.69 | 385.83 | 2,616,673 |
| 2024-11-14 | 411.56 | 414.36 | 405.15 | 407.04 | 391.94 | 1,784,776 |
| 2024-11-13 | 412.80 | 415.74 | 410.19 | 410.89 | 395.65 | 1,448,107 |
| 2024-11-12 | 424.13 | 425.26 | 410.32 | 412.92 | 397.60 | 2,029,462 |
| 2024-11-11 | 423.98 | 431.05 | 423.43 | 425.39 | 409.61 | 1,620,619 |
| 2024-11-08 | 430.13 | 431.13 | 421.61 | 422.62 | 406.94 | 1,569,730 |
| 2024-11-07 | 430.81 | 433.38 | 425.12 | 429.34 | 413.41 | 2,263,932 |
| 2024-11-06 | 412.88 | 432.48 | 408.07 | 428.93 | 413.02 | 3,173,022 |
| 2024-11-05 | 416.74 | 421.93 | 415.00 | 417.77 | 402.27 | 2,185,290 |
| 2024-11-04 | 415.00 | 419.61 | 413.62 | 417.86 | 402.36 | 1,931,028 |
| 2024-11-01 | 409.01 | 416.62 | 408.46 | 414.01 | 398.65 | 2,410,171 |
| 2024-10-31 | 410.54 | 413.00 | 405.62 | 405.76 | 390.71 | 1,879,228 |
| 2024-10-30 | 410.62 | 415.10 | 409.42 | 410.76 | 395.52 | 1,930,436 |
| 2024-10-29 | 417.41 | 417.82 | 410.57 | 410.57 | 395.34 | 1,650,387 |
| 2024-10-28 | 426.77 | 427.96 | 417.05 | 417.26 | 401.78 | 1,518,589 |
| 2024-10-25 | 423.00 | 433.85 | 423.00 | 425.27 | 409.50 | 2,089,681 |
| 2024-10-24 | 418.92 | 428.88 | 418.60 | 419.04 | 403.50 | 2,352,432 |
| 2024-10-23 | 415.60 | 420.59 | 412.41 | 415.54 | 400.13 | 1,835,673 |
| 2024-10-22 | 415.07 | 422.28 | 413.16 | 419.84 | 404.27 | 2,234,440 |
| 2024-10-21 | 428.21 | 435.61 | 420.76 | 422.26 | 406.60 | 2,212,458 |
| 2024-10-18 | 436.44 | 442.99 | 426.21 | 430.77 | 414.79 | 3,318,980 |
| 2024-10-17 | 404.91 | 447.24 | 397.98 | 444.35 | 427.87 | 8,286,971 |
| 2024-10-16 | 484.00 | 497.34 | 484.00 | 496.96 | 478.53 | 1,828,740 |
| 2024-10-15 | 486.05 | 493.00 | 482.71 | 483.87 | 465.92 | 2,236,088 |
| 2024-10-14 | 501.99 | 510.24 | 500.14 | 509.02 | 490.14 | 1,184,361 |
| 2024-10-11 | 493.97 | 505.54 | 493.46 | 501.88 | 483.26 | 1,026,722 |
| 2024-10-10 | 494.78 | 498.14 | 491.37 | 492.18 | 473.92 | 1,088,984 |
| 2024-10-09 | 490.87 | 494.04 | 488.62 | 493.51 | 475.20 | 705,935 |
| 2024-10-08 | 495.45 | 498.59 | 486.32 | 489.47 | 471.31 | 924,293 |
| 2024-10-07 | 492.04 | 493.58 | 486.69 | 492.02 | 473.77 | 1,783,977 |
| 2024-10-04 | 499.77 | 501.46 | 490.16 | 492.07 | 473.82 | 1,473,893 |
| 2024-10-03 | 505.05 | 505.75 | 496.18 | 498.25 | 479.77 | 1,086,940 |
| 2024-10-02 | 499.10 | 505.57 | 492.01 | 505.16 | 486.42 | 2,142,084 |
| 2024-10-01 | 522.70 | 524.68 | 510.80 | 511.26 | 492.30 | 1,233,894 |
| 2024-09-30 | 523.53 | 523.56 | 515.89 | 520.00 | 500.71 | 1,318,938 |
| 2024-09-27 | 522.33 | 528.52 | 521.53 | 523.95 | 504.52 | 776,019 |
| 2024-09-26 | 521.04 | 523.90 | 517.17 | 520.28 | 500.98 | 726,237 |
| 2024-09-25 | 529.50 | 534.35 | 520.18 | 520.49 | 501.18 | 1,157,817 |
| 2024-09-24 | 532.53 | 534.74 | 527.07 | 527.35 | 507.79 | 1,057,075 |
| 2024-09-23 | 540.54 | 542.22 | 533.40 | 533.90 | 514.10 | 964,677 |
| 2024-09-20 | 536.97 | 540.29 | 536.03 | 539.86 | 519.84 | 1,677,134 |
| 2024-09-19 | 541.31 | 544.54 | 535.51 | 538.00 | 518.04 | 721,157 |
| 2024-09-18 | 544.08 | 544.60 | 538.14 | 539.46 | 519.45 | 850,986 |
| 2024-09-17 | 554.03 | 554.03 | 540.37 | 543.51 | 523.35 | 792,240 |
| 2024-09-16 | 554.12 | 559.95 | 552.55 | 553.50 | 532.97 | 709,212 |
| 2024-09-13 | 547.13 | 552.94 | 543.80 | 550.84 | 530.41 | 471,348 |
| 2024-09-12 | 543.94 | 546.81 | 538.17 | 545.85 | 525.60 | 731,459 |
| 2024-09-11 | 542.00 | 544.29 | 533.37 | 543.39 | 523.23 | 788,646 |
| 2024-09-10 | 543.42 | 545.62 | 537.59 | 544.15 | 523.97 | 881,192 |
| 2024-09-09 | 545.41 | 547.98 | 540.80 | 543.66 | 521.92 | 721,762 |
| 2024-09-06 | 548.15 | 550.96 | 541.72 | 541.91 | 520.24 | 1,059,242 |
| 2024-09-05 | 548.09 | 548.09 | 535.76 | 544.40 | 522.64 | 877,381 |
| 2024-09-04 | 561.82 | 562.12 | 536.33 | 547.31 | 525.43 | 1,489,253 |
| 2024-09-03 | 556.17 | 567.26 | 556.17 | 562.29 | 539.81 | 902,031 |
| 2024-08-30 | 551.54 | 557.60 | 549.80 | 556.89 | 534.63 | 1,226,379 |
| 2024-08-29 | 552.60 | 554.90 | 545.94 | 552.09 | 530.02 | 456,086 |
| 2024-08-28 | 549.23 | 555.00 | 546.28 | 551.09 | 529.06 | 464,762 |
| 2024-08-27 | 548.30 | 550.10 | 544.33 | 548.43 | 526.50 | 459,139 |
| 2024-08-26 | 546.94 | 550.51 | 544.16 | 544.63 | 522.86 | 358,446 |
| 2024-08-23 | 545.00 | 549.74 | 543.00 | 545.96 | 524.13 | 429,057 |
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.