Elevance Health, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-03-21	229.65	229.65	225.98	225.99	201.26	1,316,318
2018-03-20	228.45	230.91	227.85	229.98	204.81	1,326,075
2018-03-19	228.18	229.15	226.19	227.99	203.04	1,088,814
2018-03-16	230.79	230.92	228.00	228.11	203.15	1,834,702
2018-03-15	229.39	231.37	228.38	230.00	204.83	1,378,584
2018-03-14	230.55	230.98	228.11	229.03	203.97	1,670,607
2018-03-13	230.95	231.89	227.27	230.22	205.03	1,783,273
2018-03-12	232.20	232.73	229.25	229.86	204.71	1,961,969
2018-03-09	230.44	233.29	228.20	232.80	207.32	1,957,225
2018-03-08	231.99	232.14	227.36	228.79	203.75	1,998,743
2018-03-07	230.64	232.16	229.99	231.86	205.82	972,972
2018-03-06	232.31	233.39	230.05	232.75	206.61	991,771
2018-03-05	231.83	232.91	228.44	232.04	205.98	1,244,494
2018-03-02	230.88	233.77	229.31	233.08	206.90	989,788
2018-03-01	234.65	236.65	229.30	232.04	205.98	1,498,414
2018-02-28	237.47	239.69	235.34	235.38	208.94	1,593,652
2018-02-27	238.88	240.77	237.04	237.21	210.57	1,341,496
2018-02-26	235.43	238.66	234.35	238.22	211.46	974,303
2018-02-23	234.98	235.56	232.83	235.24	208.82	1,052,677
2018-02-22	233.27	235.17	232.00	233.68	207.43	1,023,480
2018-02-21	233.00	235.44	232.00	232.03	205.97	967,000
2018-02-20	233.28	234.85	231.62	232.22	206.14	998,789
2018-02-16	231.36	236.30	231.36	235.02	208.62	1,086,638
2018-02-15	237.10	237.10	229.33	232.06	206.00	1,532,815
2018-02-14	231.71	235.73	231.46	235.02	208.62	1,500,188
2018-02-13	230.83	234.83	229.36	233.45	207.23	1,397,867
2018-02-12	232.68	234.45	230.46	232.77	206.63	1,790,861
2018-02-09	232.29	233.43	225.34	231.71	205.69	2,597,160
2018-02-08	238.02	240.25	230.42	230.57	204.67	2,362,384
2018-02-07	233.88	240.68	232.71	238.44	211.66	2,312,331
2018-02-06	225.82	236.35	224.61	234.83	208.45	2,347,075
2018-02-05	238.11	239.67	227.81	230.45	204.57	2,016,395
2018-02-02	242.05	243.84	238.62	239.18	212.32	1,380,018
2018-02-01	247.42	248.92	241.91	243.93	216.53	2,001,670
2018-01-31	260.21	267.95	244.82	247.85	220.01	4,063,338
2018-01-30	243.81	249.47	239.48	243.44	216.10	4,527,895
2018-01-29	256.69	259.04	256.07	257.02	228.15	1,975,854
2018-01-26	251.35	258.53	250.11	258.19	229.19	1,213,291
2018-01-25	252.91	254.41	250.22	251.35	223.12	1,075,777
2018-01-24	251.09	253.87	250.05	252.99	224.58	1,472,839
2018-01-23	250.47	250.68	248.71	250.50	222.36	1,007,294
2018-01-22	250.15	250.91	248.00	250.50	222.36	1,267,381
2018-01-19	250.65	250.68	249.35	250.06	221.97	1,523,463
2018-01-18	250.25	250.25	247.01	249.65	221.61	1,205,673
2018-01-17	243.01	250.04	242.16	249.15	221.17	1,712,364
2018-01-16	241.20	243.81	240.58	241.75	214.60	1,513,841
2018-01-12	239.13	240.40	237.57	239.82	212.88	1,916,549
2018-01-11	234.00	237.00	233.90	235.00	208.61	1,520,365
2018-01-10	233.07	234.77	232.07	233.89	207.62	851,162
2018-01-09	231.82	235.47	231.01	234.66	208.30	1,777,122
2018-01-08	233.49	233.49	230.73	231.82	205.78	1,630,822
2018-01-05	230.19	234.54	229.88	234.34	208.02	1,427,607
2018-01-04	229.60	231.41	228.86	230.21	204.35	1,062,980
2018-01-03	227.87	229.55	225.06	229.15	203.41	1,302,278
2018-01-02	225.00	226.60	223.75	226.00	200.62	1,291,425
2017-12-29	227.81	228.50	224.80	225.01	199.74	857,906
2017-12-28	226.20	227.39	225.00	227.04	201.54	703,418
2017-12-27	226.21	226.34	224.12	225.24	199.94	1,237,411
2017-12-26	225.67	226.93	225.01	225.43	200.11	441,253
2017-12-22	225.89	226.82	223.67	225.60	200.26	1,215,518

← NewerPage 37 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.