Elevance Health, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-06-15	241.04	245.66	239.81	245.16	219.05	2,479,649
2018-06-14	236.96	242.62	236.89	241.74	216.00	2,480,986
2018-06-13	232.50	236.95	232.00	236.30	211.14	1,709,283
2018-06-12	231.97	232.65	226.23	231.68	207.01	1,464,504
2018-06-11	228.11	234.22	226.75	232.33	207.59	1,458,931
2018-06-08	229.63	229.78	226.81	228.30	203.99	1,016,783
2018-06-07	227.85	230.50	227.26	229.59	205.14	1,448,639
2018-06-06	227.59	228.60	225.56	227.86	202.92	1,099,727
2018-06-05	225.26	228.50	224.70	227.87	202.93	1,253,834
2018-06-04	222.56	225.46	221.43	225.24	200.59	1,237,643
2018-06-01	222.78	223.77	220.80	221.50	197.26	1,697,730
2018-05-31	231.43	231.43	221.26	221.42	197.19	2,424,492
2018-05-30	230.27	232.45	229.00	231.58	206.24	896,817
2018-05-29	230.06	231.59	227.81	229.29	204.20	924,475
2018-05-25	231.03	233.71	230.13	232.39	206.96	795,573
2018-05-24	232.35	232.35	229.05	230.62	205.38	678,364
2018-05-23	233.35	234.28	230.00	232.06	206.66	907,214
2018-05-22	233.42	235.07	232.08	233.93	208.33	919,595
2018-05-21	232.62	234.39	232.62	233.65	208.08	644,578
2018-05-18	231.57	232.45	230.78	231.87	206.50	899,921
2018-05-17	232.13	233.00	230.86	231.79	206.42	976,048
2018-05-16	231.21	233.35	230.37	232.40	206.97	818,874
2018-05-15	231.99	234.12	230.07	230.87	205.60	975,817
2018-05-14	232.96	234.69	229.91	232.31	206.89	1,769,048
2018-05-11	225.56	233.16	224.74	232.05	206.66	1,866,376
2018-05-10	222.87	226.46	221.78	225.67	200.97	1,289,004
2018-05-09	224.71	224.77	219.96	221.77	197.50	1,529,175
2018-05-08	228.18	229.29	223.41	224.10	199.58	1,415,740
2018-05-07	233.15	233.64	228.09	229.26	204.17	1,427,821
2018-05-04	230.00	233.81	227.69	233.18	207.66	1,089,160
2018-05-03	229.62	231.30	224.13	230.77	205.52	1,685,701
2018-05-02	234.25	234.94	228.81	229.18	204.10	1,743,183
2018-05-01	235.83	237.94	233.07	235.53	209.75	1,261,074
2018-04-30	239.71	241.33	235.55	235.99	210.16	1,472,573
2018-04-27	236.84	240.19	235.61	239.15	212.98	2,773,210
2018-04-26	241.55	245.80	236.21	237.00	211.06	3,899,333
2018-04-25	230.00	239.45	223.18	238.84	212.70	3,850,681
2018-04-24	227.85	229.25	223.54	225.00	200.38	2,278,188
2018-04-23	226.76	228.50	225.52	227.20	202.34	1,071,269
2018-04-20	228.36	229.76	225.33	226.07	201.33	1,129,901
2018-04-19	230.79	231.17	226.91	227.67	202.75	1,011,060
2018-04-18	229.99	231.55	228.50	230.65	205.41	1,089,769
2018-04-17	228.04	231.91	226.97	229.52	204.40	2,355,286
2018-04-16	223.84	226.64	222.34	225.27	200.62	1,195,665
2018-04-13	221.55	223.67	221.44	222.02	197.72	987,525
2018-04-12	221.92	224.19	220.33	220.46	196.33	2,027,268
2018-04-11	223.31	224.58	219.34	220.32	196.21	1,355,014
2018-04-10	225.10	226.18	222.94	224.95	200.33	1,417,621
2018-04-09	225.65	227.76	222.59	222.87	198.48	2,151,672
2018-04-06	228.59	230.17	222.43	224.78	200.18	1,786,025
2018-04-05	229.34	231.31	227.64	230.73	205.48	1,227,390
2018-04-04	224.40	229.00	224.17	228.42	203.42	1,572,156
2018-04-03	221.75	228.34	220.24	227.51	202.61	1,648,448
2018-04-02	221.36	224.64	217.49	220.13	196.04	1,935,804
2018-03-29	222.66	223.48	219.37	219.70	195.66	1,633,991
2018-03-28	220.21	223.06	219.55	221.48	197.24	1,509,718
2018-03-27	221.74	223.72	218.16	219.44	195.43	1,338,758
2018-03-26	217.58	221.34	217.58	221.08	196.89	1,594,076
2018-03-23	219.15	220.74	215.52	215.63	192.03	1,481,728
2018-03-22	224.78	225.61	218.31	218.85	194.90	1,571,904

← NewerPage 36 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.