Elevance Health, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-11-18	297.60	307.38	293.72	294.00	266.40	2,349,621
2019-11-15	281.79	298.62	278.64	297.82	269.86	2,661,813
2019-11-14	283.00	284.48	281.92	282.01	255.54	1,186,936
2019-11-13	281.80	287.66	280.83	283.74	257.11	1,309,738
2019-11-12	278.53	284.98	278.53	283.67	257.04	1,302,645
2019-11-11	279.78	281.22	277.73	279.15	252.95	992,954
2019-11-08	280.01	283.44	279.01	282.09	255.61	1,229,659
2019-11-07	277.72	281.03	277.72	279.77	253.51	1,614,037
2019-11-06	272.51	277.55	272.50	277.32	251.29	1,603,858
2019-11-05	273.86	275.81	271.68	273.00	247.37	1,404,500
2019-11-04	272.40	273.52	266.53	271.72	246.21	1,175,214
2019-11-01	269.32	275.71	268.69	270.75	245.33	1,432,674
2019-10-31	272.46	275.23	266.63	269.08	243.82	1,877,442
2019-10-30	271.79	274.19	270.50	273.46	247.79	962,795
2019-10-29	266.68	275.69	266.32	272.64	247.05	1,537,881
2019-10-28	264.60	271.09	263.01	267.67	242.54	1,598,904
2019-10-25	258.91	263.42	258.10	263.07	238.38	1,369,210
2019-10-24	264.79	265.60	257.35	259.49	235.13	1,584,362
2019-10-23	252.68	272.96	251.64	263.51	238.77	2,746,075
2019-10-22	253.16	264.96	253.16	260.25	235.82	2,882,580
2019-10-21	250.93	254.30	249.49	253.07	229.31	2,439,857
2019-10-18	248.90	250.36	246.20	249.40	225.99	1,534,594
2019-10-17	245.98	250.08	245.23	249.25	225.85	1,430,622
2019-10-16	247.13	248.52	244.34	245.02	222.02	1,750,604
2019-10-15	240.73	251.74	240.51	248.94	225.57	2,857,595
2019-10-14	237.61	238.98	234.69	234.82	212.78	1,254,208
2019-10-11	239.81	244.92	236.97	237.55	215.25	1,567,260
2019-10-10	237.40	239.64	235.68	237.23	214.96	1,153,437
2019-10-09	237.60	238.67	236.11	238.25	215.89	951,486
2019-10-08	239.07	239.94	234.91	235.52	213.41	1,579,035
2019-10-07	241.75	242.51	240.42	241.03	218.40	1,246,231
2019-10-04	238.72	241.80	238.67	241.79	219.09	921,442
2019-10-03	237.28	239.49	235.90	238.23	215.87	1,378,450
2019-10-02	237.66	241.93	236.37	237.90	215.57	1,283,679
2019-10-01	241.35	241.44	235.12	238.44	216.06	1,695,642
2019-09-30	237.22	242.37	236.03	240.10	217.56	1,499,526
2019-09-27	240.27	241.47	237.10	237.69	215.38	1,148,661
2019-09-26	243.79	244.77	235.45	238.80	216.38	2,446,082
2019-09-25	247.69	250.47	243.97	244.00	221.10	1,568,522
2019-09-24	252.62	252.97	246.17	248.19	224.89	1,909,094
2019-09-23	250.85	252.43	249.36	251.40	227.80	1,320,991
2019-09-20	255.58	256.14	251.55	252.09	228.43	2,195,385
2019-09-19	252.58	257.23	251.00	255.45	231.47	1,838,513
2019-09-18	255.90	259.71	251.39	251.79	228.15	2,004,417
2019-09-17	258.49	259.26	255.82	257.29	233.14	1,221,036
2019-09-16	252.50	260.28	252.46	258.58	234.31	1,748,446
2019-09-13	250.55	256.58	249.01	253.08	229.32	2,052,408
2019-09-12	251.47	253.28	248.02	248.16	224.87	1,827,119
2019-09-11	253.00	254.50	248.39	249.81	226.36	1,382,632
2019-09-10	251.08	254.21	248.20	252.59	228.88	2,220,113
2019-09-09	250.81	252.23	247.61	250.45	226.94	1,303,843
2019-09-06	252.88	255.97	248.69	249.38	225.25	2,241,118
2019-09-05	254.40	255.37	249.22	251.22	226.91	2,881,741
2019-09-04	260.53	261.96	253.99	254.23	229.63	1,292,939
2019-09-03	259.81	260.50	256.31	258.10	233.12	1,038,344
2019-08-30	260.99	263.24	260.51	261.52	236.21	1,159,150
2019-08-29	256.33	260.35	254.67	259.79	234.65	1,504,244
2019-08-28	250.85	256.87	250.19	253.81	229.25	1,360,005
2019-08-27	261.12	261.81	251.01	251.30	226.98	2,045,481
2019-08-26	262.36	264.16	259.84	260.51	235.30	1,236,990

← NewerPage 30 of 79 · 4,732 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.