Elevance Health, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-12-21	228.86	228.86	224.96	225.08	199.80	934,743
2017-12-20	227.99	231.18	227.78	227.92	202.32	1,109,883
2017-12-19	227.06	229.12	225.45	227.99	202.38	1,134,317
2017-12-18	228.27	229.42	224.54	227.02	201.52	1,441,532
2017-12-15	227.51	229.08	225.76	226.21	200.80	3,398,367
2017-12-14	231.63	232.53	226.12	227.12	201.61	1,937,513
2017-12-13	229.74	232.95	228.36	232.06	206.00	2,604,697
2017-12-12	226.16	229.09	225.13	228.75	203.06	2,179,499
2017-12-11	225.60	227.68	225.08	226.02	200.63	1,401,901
2017-12-08	225.64	226.15	224.11	224.85	199.60	981,335
2017-12-07	222.64	224.74	222.51	223.64	198.52	1,222,394
2017-12-06	224.31	224.31	222.25	222.71	197.70	1,013,028
2017-12-05	224.95	225.10	222.32	223.49	198.39	1,870,448
2017-12-04	233.61	233.61	224.81	224.95	199.68	1,856,553
2017-12-01	235.50	236.39	227.09	232.34	205.62	2,742,178
2017-11-30	227.43	236.04	226.73	234.96	207.94	4,622,425
2017-11-29	222.77	230.46	222.67	227.31	201.17	2,198,479
2017-11-28	220.77	222.58	219.24	222.28	196.72	1,712,005
2017-11-27	220.81	221.22	219.39	220.03	194.73	2,132,475
2017-11-24	220.67	221.47	219.85	220.39	195.05	443,214
2017-11-22	219.86	221.03	219.28	220.42	195.07	1,215,697
2017-11-21	220.88	221.65	219.29	220.02	194.72	1,559,539
2017-11-20	221.00	221.63	218.01	219.50	194.26	1,304,107
2017-11-17	220.57	222.24	220.15	220.83	195.44	1,204,231
2017-11-16	217.71	222.21	217.71	220.89	195.49	1,459,629
2017-11-15	217.56	219.14	216.92	218.20	193.11	1,190,714
2017-11-14	218.00	219.49	215.94	218.45	193.33	1,316,113
2017-11-13	217.18	219.81	216.79	218.46	193.34	2,432,975
2017-11-10	216.13	218.98	214.95	218.27	193.17	1,835,381
2017-11-09	215.75	217.11	213.29	215.98	191.14	919,671
2017-11-08	216.31	218.88	215.17	216.87	191.93	1,149,394
2017-11-07	217.42	220.75	214.48	217.47	192.46	1,681,881
2017-11-06	213.60	220.00	213.17	216.30	191.43	2,516,193
2017-11-03	210.66	213.45	209.25	211.80	187.44	1,177,204
2017-11-02	210.20	211.36	208.40	210.59	186.37	1,087,549
2017-11-01	210.03	210.98	208.67	209.53	185.44	1,857,757
2017-10-31	209.66	210.00	206.98	209.21	185.15	1,266,356
2017-10-30	211.00	212.07	208.64	209.46	185.37	1,442,871
2017-10-27	207.00	212.00	205.94	211.34	187.04	2,219,506
2017-10-26	206.00	209.91	205.24	206.91	183.12	2,114,835
2017-10-25	200.00	209.74	199.75	205.71	182.06	3,741,164
2017-10-24	195.81	196.53	194.02	195.25	172.80	1,963,828
2017-10-23	194.55	197.49	193.33	195.64	173.14	1,028,084
2017-10-20	193.77	196.95	193.69	194.69	172.30	1,235,030
2017-10-19	191.27	193.32	187.75	193.20	170.98	2,270,544
2017-10-18	190.38	199.23	190.01	191.79	169.74	3,293,369
2017-10-17	184.16	189.55	183.69	187.26	165.73	2,025,711
2017-10-16	183.33	185.37	182.71	183.76	162.63	1,366,146
2017-10-13	185.50	187.00	182.31	183.83	162.69	3,279,980
2017-10-12	190.57	190.85	188.59	189.74	167.92	1,646,330
2017-10-11	188.78	190.34	187.55	189.89	168.05	1,058,758
2017-10-10	190.34	190.69	187.36	188.64	166.95	1,128,238
2017-10-09	192.82	193.49	189.93	190.74	168.81	1,367,420
2017-10-06	193.07	194.14	192.67	193.22	171.00	848,050
2017-10-05	193.41	194.05	191.77	192.92	170.74	1,187,759
2017-10-04	193.50	194.87	193.23	193.42	171.18	973,402
2017-10-03	191.19	193.38	190.85	193.23	171.01	1,030,592
2017-10-02	191.21	191.78	190.00	191.11	169.13	1,519,955
2017-09-29	189.39	189.94	187.81	189.88	168.05	1,259,258
2017-09-28	185.95	190.14	185.53	189.78	167.96	2,457,575

← NewerPage 38 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.