Elevance Health, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-03-05	294.36	300.60	290.01	298.69	268.30	2,481,406
2019-03-04	307.62	308.99	291.22	292.59	262.82	2,751,696
2019-03-01	303.87	308.81	303.09	307.68	276.38	2,124,598
2019-02-28	305.35	309.59	297.70	300.73	270.13	2,766,581
2019-02-27	315.15	315.97	304.23	306.07	274.93	2,618,938
2019-02-26	313.22	317.56	313.22	317.42	285.13	1,496,411
2019-02-25	317.64	317.99	314.15	314.40	282.41	1,665,478
2019-02-22	311.30	317.21	309.55	316.79	284.56	1,247,378
2019-02-21	313.21	313.21	308.86	311.30	279.63	1,024,833
2019-02-20	311.11	313.68	310.05	312.95	281.11	1,092,459
2019-02-19	311.00	312.58	310.32	311.60	279.90	1,021,225
2019-02-15	310.87	311.84	308.78	311.58	279.88	1,153,557
2019-02-14	305.67	309.27	304.01	308.17	276.82	809,731
2019-02-13	306.87	309.50	304.45	305.70	274.60	1,149,531
2019-02-12	303.66	307.10	301.51	306.44	275.26	1,042,419
2019-02-11	304.63	305.48	299.61	302.17	271.43	1,037,636
2019-02-08	306.58	307.44	301.02	304.25	273.30	1,735,505
2019-02-07	310.00	310.45	305.62	308.05	276.71	1,075,949
2019-02-06	302.87	311.60	302.33	311.36	279.68	1,755,265
2019-02-05	305.00	307.23	302.41	303.55	272.67	1,399,927
2019-02-04	303.56	304.32	300.33	304.21	273.26	1,181,065
2019-02-01	301.26	304.74	299.83	303.29	272.43	2,444,227
2019-01-31	297.71	304.38	297.12	303.00	272.17	3,410,536
2019-01-30	291.94	305.99	290.50	297.56	267.29	4,477,954
2019-01-29	269.86	273.43	267.60	272.71	244.96	1,442,097
2019-01-28	270.91	271.54	268.54	270.01	242.54	1,316,636
2019-01-25	268.26	272.98	267.63	272.68	244.94	2,004,888
2019-01-24	268.51	269.33	264.45	265.60	238.58	1,746,908
2019-01-23	265.53	268.43	264.22	268.10	240.82	1,307,705
2019-01-22	265.62	267.79	262.38	264.57	237.65	1,344,233
2019-01-18	264.27	266.85	262.40	266.12	239.04	1,581,191
2019-01-17	261.81	263.77	260.88	261.89	235.25	1,199,576
2019-01-16	260.40	263.00	259.68	261.92	235.27	1,282,962
2019-01-15	255.00	261.26	253.69	260.35	233.86	1,457,421
2019-01-14	255.99	257.60	254.41	255.12	229.16	1,569,620
2019-01-11	251.78	256.94	251.27	256.64	230.53	1,432,412
2019-01-10	251.49	254.04	250.47	252.27	226.60	1,705,520
2019-01-09	250.95	255.00	250.79	251.35	225.78	1,458,034
2019-01-08	252.86	256.35	241.18	249.46	224.08	3,164,842
2019-01-07	249.92	253.12	249.25	250.35	224.88	1,485,363
2019-01-04	250.01	253.64	249.16	249.91	224.48	1,787,334
2019-01-03	256.51	256.88	248.09	248.42	223.15	2,156,578
2019-01-02	258.41	258.93	250.88	255.02	229.07	2,180,275
2018-12-31	259.69	262.89	258.21	262.63	235.91	978,297
2018-12-28	262.24	263.08	258.02	259.08	232.72	1,004,224
2018-12-27	256.95	260.88	250.71	260.88	234.34	1,449,620
2018-12-26	249.49	259.67	248.20	259.40	233.01	1,624,415
2018-12-24	250.10	251.68	246.57	249.00	223.67	1,013,603
2018-12-21	250.74	259.13	248.89	251.96	226.33	2,980,692
2018-12-20	257.00	257.71	250.06	252.11	226.46	2,777,943
2018-12-19	259.15	263.48	255.47	257.61	231.40	1,807,824
2018-12-18	267.25	268.91	256.00	259.36	232.97	2,249,322
2018-12-17	268.21	271.43	265.05	266.69	239.56	2,178,931
2018-12-14	279.61	281.60	271.68	275.58	247.54	1,307,427
2018-12-13	280.07	282.76	278.64	280.45	251.92	1,444,949
2018-12-12	280.33	282.97	278.18	278.56	250.22	1,221,908
2018-12-11	279.75	282.90	274.78	276.24	248.14	1,367,682
2018-12-10	280.00	280.99	270.36	276.66	248.51	1,696,508
2018-12-07	285.87	288.32	278.81	280.53	251.99	1,675,489
2018-12-06	289.67	291.64	274.97	287.41	258.17	2,292,489

← NewerPage 33 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.