Elevance Health, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-05-30	276.55	279.26	275.07	277.82	250.21	1,113,835
2019-05-29	270.44	276.92	269.44	275.57	248.18	1,672,209
2019-05-28	278.12	279.10	272.19	272.26	245.20	1,621,948
2019-05-24	277.19	279.93	275.02	277.25	249.70	1,386,118
2019-05-23	275.08	278.01	273.41	277.72	250.12	1,683,059
2019-05-22	274.65	280.25	274.39	277.14	249.60	1,538,036
2019-05-21	269.00	278.29	268.01	277.06	249.53	2,404,356
2019-05-20	264.99	266.88	262.58	266.31	239.84	1,207,679
2019-05-17	261.35	267.84	261.00	265.07	238.73	879,487
2019-05-16	259.32	269.44	259.14	263.82	237.60	1,524,868
2019-05-15	259.27	262.95	257.50	258.65	232.95	2,055,847
2019-05-14	262.75	264.75	261.20	261.33	235.36	1,281,847
2019-05-13	264.49	266.02	258.58	261.20	235.24	2,501,345
2019-05-10	268.77	269.82	261.69	268.31	241.64	1,467,905
2019-05-09	261.60	267.89	260.35	266.05	239.61	1,471,222
2019-05-08	264.71	266.89	260.26	264.65	238.35	1,228,079
2019-05-07	267.37	269.40	262.29	264.89	238.56	1,473,437
2019-05-06	257.25	269.75	256.10	268.70	242.00	1,686,207
2019-05-03	262.01	263.34	257.14	261.70	235.69	1,231,676
2019-05-02	260.77	262.01	255.43	261.59	235.59	1,604,550
2019-05-01	262.26	264.91	256.63	260.72	234.81	1,854,905
2019-04-30	266.33	268.17	260.00	263.03	236.89	2,341,425
2019-04-29	266.70	268.17	262.54	266.29	239.83	2,248,336
2019-04-26	258.00	266.77	257.43	266.40	239.92	4,127,690
2019-04-25	249.00	257.53	248.25	255.91	230.48	3,185,764
2019-04-24	248.30	253.99	247.75	251.00	226.06	3,264,394
2019-04-23	245.25	252.16	244.08	250.64	225.73	3,763,530
2019-04-22	240.74	245.24	239.07	244.00	219.75	3,303,052
2019-04-18	238.02	241.44	230.51	239.62	215.81	3,977,874
2019-04-17	243.40	243.83	227.16	236.25	212.77	7,072,898
2019-04-16	266.43	267.49	241.19	245.13	220.77	6,399,576
2019-04-15	254.60	264.65	254.50	262.88	236.75	4,080,029
2019-04-12	276.89	276.89	249.15	252.85	227.72	7,351,953
2019-04-11	289.70	290.94	275.35	276.29	248.83	2,381,023
2019-04-10	290.42	291.19	286.36	288.04	259.41	1,008,226
2019-04-09	288.25	291.29	286.72	290.10	261.27	1,095,329
2019-04-08	293.14	293.65	288.92	289.50	260.73	997,808
2019-04-05	291.22	293.56	289.21	293.31	264.16	1,072,909
2019-04-04	288.33	292.08	287.33	291.20	262.26	760,580
2019-04-03	289.73	291.00	285.74	287.66	259.07	1,015,258
2019-04-02	289.43	289.69	285.39	288.20	259.56	1,163,190
2019-04-01	289.80	290.52	284.57	288.33	259.68	1,347,432
2019-03-29	284.74	287.65	281.70	286.98	258.46	1,582,059
2019-03-28	285.00	285.00	279.60	282.35	254.29	1,693,633
2019-03-27	288.79	291.54	279.22	283.00	254.88	2,518,593
2019-03-26	299.22	299.50	285.22	288.30	259.65	2,394,305
2019-03-25	301.57	301.57	293.52	297.75	268.16	983,928
2019-03-22	304.48	306.00	301.07	301.51	271.55	1,096,138
2019-03-21	301.16	305.34	301.16	304.86	274.56	943,632
2019-03-20	307.77	309.31	300.84	303.01	272.90	1,222,270
2019-03-19	308.33	312.41	306.36	307.99	277.38	1,276,132
2019-03-18	304.00	308.88	303.64	308.23	277.60	1,091,393
2019-03-15	304.65	306.67	301.91	303.00	272.89	1,631,979
2019-03-14	303.66	306.46	303.37	305.45	274.37	967,772
2019-03-13	298.77	304.85	297.64	303.61	272.72	1,144,707
2019-03-12	297.00	298.50	295.21	296.98	266.77	1,018,487
2019-03-11	295.21	297.00	292.58	295.97	265.86	1,404,277
2019-03-08	291.00	296.59	290.07	295.04	265.02	1,822,862
2019-03-07	300.24	301.30	286.82	291.42	261.77	2,409,818
2019-03-06	299.31	299.31	293.24	294.46	264.50	1,557,971

← NewerPage 32 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.