Elevance Health, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-09-11	261.94	264.28	260.80	264.17	236.69	1,294,183
2018-09-10	267.73	269.04	261.76	262.59	235.28	1,984,544
2018-09-07	269.87	273.14	269.36	271.90	243.62	1,824,158
2018-09-06	267.78	272.36	267.04	270.89	242.04	1,502,644
2018-09-05	267.39	268.28	265.22	267.85	239.33	2,044,965
2018-09-04	264.17	266.11	262.71	263.70	235.62	1,164,233
2018-08-31	264.32	265.39	263.18	264.73	236.54	1,149,092
2018-08-30	267.02	267.02	264.31	265.01	236.79	769,418
2018-08-29	266.96	268.13	265.79	267.13	238.68	650,338
2018-08-28	267.26	267.71	266.30	266.71	238.31	691,508
2018-08-27	266.38	266.87	264.71	266.23	237.88	815,482
2018-08-24	264.35	266.00	263.89	265.38	237.12	883,617
2018-08-23	262.79	265.56	262.35	264.28	236.14	761,859
2018-08-22	262.81	263.47	260.81	262.94	234.94	661,241
2018-08-21	262.79	263.78	261.90	262.60	234.63	727,735
2018-08-20	263.95	263.96	262.41	263.17	235.14	870,136
2018-08-17	266.92	267.30	263.86	263.95	235.84	940,075
2018-08-16	265.65	268.04	264.48	266.53	238.15	1,073,732
2018-08-15	263.91	265.06	262.29	264.17	236.04	913,749
2018-08-14	263.17	266.00	263.01	264.97	236.75	931,436
2018-08-13	260.85	264.55	260.05	262.94	234.94	913,581
2018-08-10	260.24	262.14	259.15	260.04	232.35	700,464
2018-08-09	260.46	263.24	260.46	261.13	233.32	697,132
2018-08-08	258.78	260.87	257.37	260.54	232.79	772,325
2018-08-07	258.13	259.56	257.76	257.97	230.50	591,417
2018-08-06	257.14	259.21	256.93	258.13	230.64	808,692
2018-08-03	256.54	258.59	254.42	257.95	230.48	767,482
2018-08-02	251.39	257.08	251.30	256.53	229.21	938,842
2018-08-01	255.00	256.38	250.01	252.27	225.40	1,328,436
2018-07-31	251.96	253.67	251.18	253.00	226.06	1,336,643
2018-07-30	249.23	253.89	249.23	252.21	225.35	1,520,602
2018-07-27	247.91	249.87	246.77	249.48	222.91	1,056,433
2018-07-26	249.53	251.18	246.62	247.08	220.77	999,447
2018-07-25	247.40	248.75	240.29	247.93	221.53	2,442,566
2018-07-24	249.43	250.00	245.21	246.08	219.87	1,468,445
2018-07-23	248.39	251.09	247.69	248.83	222.33	1,012,352
2018-07-20	246.16	249.29	246.01	248.52	222.05	864,192
2018-07-19	248.57	249.23	246.55	248.64	222.16	947,609
2018-07-18	246.10	249.41	245.85	248.63	222.15	1,090,753
2018-07-17	243.53	247.02	242.00	246.03	219.83	1,388,096
2018-07-16	250.43	250.43	247.50	248.28	221.84	1,027,848
2018-07-13	250.18	250.92	249.71	250.51	223.83	1,015,952
2018-07-12	250.86	252.41	249.97	250.58	223.89	1,451,722
2018-07-11	249.02	252.05	247.45	249.58	223.00	922,327
2018-07-10	250.00	250.58	248.70	249.52	222.95	1,262,934
2018-07-09	240.38	249.05	239.99	248.69	222.21	1,607,248
2018-07-06	240.25	242.80	239.55	242.15	216.36	803,046
2018-07-05	239.72	241.76	238.17	240.05	214.49	703,346
2018-07-03	238.88	240.12	237.62	238.73	213.31	569,130
2018-07-02	237.97	238.45	235.38	238.27	212.90	698,015
2018-06-29	239.50	242.04	237.79	238.03	212.68	1,184,721
2018-06-28	239.64	239.93	233.48	239.27	213.79	1,602,460
2018-06-27	241.27	243.58	238.97	240.54	214.92	1,094,639
2018-06-26	242.90	244.40	240.71	241.27	215.58	1,125,666
2018-06-25	243.89	245.45	241.61	243.34	217.43	1,204,654
2018-06-22	243.08	246.30	241.55	244.82	218.75	1,181,186
2018-06-21	243.95	244.84	241.34	243.08	217.19	804,319
2018-06-20	244.00	245.57	242.69	243.95	217.97	1,268,408
2018-06-19	242.32	245.47	242.21	244.49	218.45	1,362,079
2018-06-18	244.72	246.82	243.03	244.04	218.05	1,614,372

← NewerPage 35 of 79 · 4,733 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.