Elevance Health, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-12-04	296.20	300.57	291.57	292.92	263.12	2,707,604
2018-12-03	292.95	297.23	291.33	296.25	265.44	2,139,573
2018-11-30	293.12	294.41	287.95	290.07	259.90	1,707,235
2018-11-29	290.94	293.75	290.66	292.17	261.78	1,288,965
2018-11-28	283.02	292.95	283.02	291.30	261.00	1,317,860
2018-11-27	279.66	282.68	276.29	282.08	252.74	1,591,278
2018-11-26	283.73	286.32	281.07	281.33	252.07	1,679,113
2018-11-23	277.86	282.27	276.40	280.74	251.54	564,696
2018-11-21	278.23	281.59	277.28	278.95	249.94	924,901
2018-11-20	280.00	282.12	276.48	277.86	248.96	1,051,672
2018-11-19	286.82	287.86	279.34	281.79	252.48	1,579,457
2018-11-16	284.15	288.94	283.49	286.33	256.55	1,378,744
2018-11-15	279.06	284.89	276.86	284.14	254.59	1,945,523
2018-11-14	281.77	283.91	275.76	280.10	250.97	1,537,571
2018-11-13	282.90	284.59	278.32	280.25	251.10	1,109,375
2018-11-12	287.21	288.24	282.23	282.67	253.27	863,342
2018-11-09	287.72	288.60	284.68	287.06	257.20	918,320
2018-11-08	289.01	289.53	285.08	287.37	257.48	1,763,379
2018-11-07	274.68	290.84	274.21	289.94	259.78	2,393,508
2018-11-06	268.86	273.38	268.86	272.01	243.72	984,428
2018-11-05	268.96	271.50	268.08	269.18	241.18	1,066,195
2018-11-02	267.48	275.28	266.21	268.00	240.12	1,430,850
2018-11-01	278.57	279.65	264.30	265.93	238.27	2,286,917
2018-10-31	270.00	279.20	266.00	275.57	246.91	2,621,609
2018-10-30	264.34	267.25	261.60	265.49	237.88	1,904,065
2018-10-29	267.92	269.48	259.72	263.52	236.11	2,257,641
2018-10-26	269.71	270.00	263.51	265.75	238.11	1,653,673
2018-10-25	266.44	273.69	263.89	270.93	242.75	1,892,976
2018-10-24	273.53	276.47	265.10	265.43	237.82	1,753,646
2018-10-23	271.92	276.12	268.51	274.09	245.58	1,654,854
2018-10-22	279.26	280.51	272.79	275.73	247.05	955,137
2018-10-19	281.09	283.06	278.51	279.15	250.11	1,054,133
2018-10-18	279.68	282.55	277.91	281.19	251.94	903,811
2018-10-17	276.92	281.40	275.70	279.58	250.50	1,067,941
2018-10-16	270.93	279.08	270.00	278.42	249.46	1,417,750
2018-10-15	270.99	271.93	267.32	267.38	239.57	1,305,360
2018-10-12	269.49	272.91	267.72	271.41	243.18	1,326,724
2018-10-11	272.35	274.59	266.03	268.52	240.59	2,016,087
2018-10-10	279.05	279.53	272.05	272.65	244.29	1,997,649
2018-10-09	277.42	280.43	275.22	279.18	250.14	923,812
2018-10-08	275.95	277.99	274.61	277.39	248.54	833,343
2018-10-05	275.66	277.98	274.31	275.92	247.22	655,946
2018-10-04	276.41	276.88	273.22	274.99	246.39	693,866
2018-10-03	276.92	277.20	275.31	276.24	247.51	707,198
2018-10-02	276.30	277.85	275.05	276.12	247.40	922,529
2018-10-01	274.76	278.11	273.77	276.20	247.47	1,015,399
2018-09-28	271.61	274.22	269.96	274.05	245.54	1,053,791
2018-09-27	270.00	273.22	269.65	271.64	243.39	916,891
2018-09-26	270.00	271.53	268.87	269.46	241.43	786,567
2018-09-25	273.73	274.33	269.70	270.25	242.14	1,172,389
2018-09-24	271.90	274.69	270.60	273.23	244.81	1,046,988
2018-09-21	274.22	276.00	272.52	272.52	244.17	2,717,025
2018-09-20	272.35	275.07	272.09	274.12	245.61	1,267,682
2018-09-19	271.76	272.66	270.40	271.85	243.57	1,101,001
2018-09-18	269.29	272.70	268.99	270.97	242.79	1,080,704
2018-09-17	272.17	274.00	269.30	269.63	241.58	969,962
2018-09-14	270.20	272.26	269.77	270.78	242.62	1,030,157
2018-09-13	267.47	270.88	265.95	270.34	242.22	1,204,380
2018-09-12	263.75	267.81	263.69	266.34	238.64	873,736
2018-09-11	261.94	264.28	260.80	264.17	236.69	1,294,183

← NewerPage 34 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.