Elevance Health, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 433.34 | 434.00 | 426.72 | 428.26 | 428.26 | 1,220,097 |
| 2026-10-15 | 429.00 | 432.26 | 424.87 | 428.43 | 428.43 | 1,517,416 |
| 2026-10-14 | 428.82 | 434.00 | 421.78 | 428.09 | 428.09 | 2,116,185 |
| 2026-10-13 | 427.00 | 433.89 | 420.99 | 425.27 | 425.27 | 1,842,847 |
| 2026-10-12 | 415.00 | 423.98 | 413.70 | 422.09 | 422.09 | 869,493 |
| 2026-10-09 | 401.92 | 418.56 | 400.94 | 412.70 | 412.70 | 2,077,042 |
| 2026-10-08 | 403.83 | 407.37 | 397.12 | 400.94 | 400.94 | 786,332 |
| 2026-10-07 | 401.00 | 410.54 | 399.98 | 404.31 | 404.31 | 904,788 |
| 2026-10-06 | 396.68 | 400.97 | 394.42 | 400.09 | 400.09 | 1,230,161 |
| 2026-10-05 | 387.67 | 395.99 | 385.00 | 394.51 | 394.51 | 712,109 |
| 2026-10-02 | 382.09 | 388.04 | 380.65 | 386.43 | 386.43 | 892,682 |
| 2026-10-01 | 388.00 | 390.37 | 375.74 | 381.67 | 381.67 | 1,186,849 |
| 2026-09-30 | 391.91 | 396.14 | 383.04 | 388.82 | 388.82 | 1,303,668 |
| 2026-09-29 | 391.00 | 395.44 | 390.00 | 392.73 | 392.73 | 934,760 |
| 2026-09-28 | 396.99 | 400.17 | 392.44 | 394.59 | 394.59 | 1,335,625 |
| 2026-09-25 | 400.00 | 405.13 | 394.69 | 396.09 | 396.09 | 1,219,207 |
| 2026-09-24 | 397.00 | 400.97 | 394.31 | 398.25 | 398.25 | 1,169,492 |
| 2026-09-23 | 400.84 | 404.39 | 396.37 | 398.56 | 398.56 | 1,207,565 |
| 2026-09-22 | 412.07 | 412.75 | 401.38 | 402.43 | 402.43 | 1,117,216 |
| 2026-09-21 | 410.31 | 411.48 | 406.20 | 409.31 | 409.31 | 933,961 |
| 2026-09-18 | 414.68 | 415.36 | 406.38 | 410.95 | 410.95 | 2,076,302 |
| 2026-09-17 | 414.59 | 418.78 | 411.71 | 414.26 | 414.26 | 1,189,848 |
| 2026-09-16 | 417.00 | 422.36 | 411.66 | 412.56 | 412.56 | 1,118,380 |
| 2026-09-15 | 423.00 | 423.56 | 415.81 | 417.54 | 417.54 | 1,475,524 |
| 2026-09-14 | 422.54 | 427.17 | 420.28 | 424.24 | 424.24 | 1,116,908 |
| 2026-09-11 | 420.00 | 426.39 | 413.09 | 418.72 | 418.72 | 1,359,465 |
| 2026-09-10 | 407.38 | 421.90 | 406.00 | 416.54 | 416.54 | 1,904,059 |
| 2026-09-09 | 403.53 | 409.43 | 391.40 | 396.90 | 395.18 | 1,207,334 |
| 2026-09-08 | 401.02 | 405.17 | 399.73 | 401.94 | 400.20 | 1,174,522 |
| 2026-09-04 | 411.12 | 414.46 | 406.33 | 407.50 | 405.73 | 1,132,883 |
| 2026-09-03 | 408.93 | 416.58 | 403.00 | 414.78 | 412.98 | 1,225,767 |
| 2026-09-02 | 404.83 | 409.00 | 402.93 | 405.84 | 404.08 | 980,911 |
| 2026-09-01 | 396.44 | 404.82 | 393.58 | 403.04 | 401.29 | 1,101,998 |
| 2026-08-31 | 393.94 | 395.36 | 390.80 | 392.54 | 390.84 | 1,090,737 |
| 2026-08-28 | 400.81 | 403.16 | 394.40 | 394.43 | 392.72 | 561,390 |
| 2026-08-27 | 397.36 | 404.09 | 395.22 | 399.11 | 397.38 | 569,338 |
| 2026-08-26 | 399.00 | 410.29 | 399.00 | 402.54 | 400.80 | 683,861 |
| 2026-08-25 | 402.67 | 402.67 | 397.69 | 398.87 | 397.14 | 933,557 |
| 2026-08-24 | 401.17 | 406.99 | 398.32 | 402.63 | 400.89 | 805,539 |
| 2026-08-21 | 396.96 | 404.49 | 396.96 | 400.54 | 398.80 | 771,586 |
| 2026-08-20 | 394.39 | 399.59 | 393.81 | 396.28 | 394.56 | 812,918 |
| 2026-08-19 | 398.44 | 402.87 | 395.35 | 398.45 | 396.72 | 1,123,085 |
| 2026-08-18 | 394.46 | 402.72 | 391.77 | 398.27 | 396.54 | 950,869 |
| 2026-08-17 | 396.82 | 400.17 | 388.12 | 390.24 | 388.55 | 900,652 |
| 2026-08-14 | 398.39 | 402.30 | 397.23 | 400.32 | 398.59 | 730,753 |
| 2026-08-13 | 400.80 | 404.72 | 397.63 | 398.22 | 396.49 | 652,286 |
| 2026-08-12 | 386.94 | 399.16 | 385.84 | 399.14 | 397.41 | 786,748 |
| 2026-08-11 | 398.22 | 403.33 | 388.16 | 390.37 | 388.68 | 907,280 |
| 2026-08-10 | 395.31 | 400.93 | 395.02 | 397.70 | 395.98 | 854,594 |
| 2026-08-07 | 390.39 | 395.70 | 387.31 | 394.20 | 392.49 | 942,127 |
| 2026-08-06 | 391.83 | 392.74 | 386.69 | 391.40 | 389.70 | 910,923 |
| 2026-08-05 | 375.20 | 392.43 | 370.47 | 391.24 | 389.54 | 1,165,501 |
| 2026-08-04 | 381.02 | 382.74 | 376.38 | 378.00 | 376.36 | 1,438,049 |
| 2026-08-03 | 375.84 | 383.81 | 374.03 | 382.77 | 381.11 | 1,140,044 |
| 2026-07-31 | 376.01 | 380.04 | 373.16 | 375.84 | 374.21 | 977,238 |
| 2026-07-30 | 371.47 | 378.17 | 368.69 | 376.40 | 374.77 | 783,900 |
| 2026-07-29 | 386.28 | 388.73 | 375.75 | 375.98 | 374.35 | 1,061,353 |
| 2026-07-28 | 374.51 | 386.66 | 362.98 | 385.73 | 384.06 | 1,758,625 |
| 2026-07-27 | 378.80 | 379.34 | 372.39 | 378.36 | 376.72 | 1,179,728 |
| 2026-07-24 | 380.56 | 382.79 | 375.91 | 377.68 | 376.04 | 969,558 |
Page 1 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.