Elevance Health, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-09-27	184.78	186.87	183.49	186.45	165.01	1,608,418
2017-09-26	182.25	184.97	182.09	184.28	163.09	1,819,655
2017-09-25	183.01	185.41	181.14	181.50	160.63	2,044,861
2017-09-22	183.50	185.78	180.71	182.86	161.83	2,244,287
2017-09-21	183.11	184.44	182.15	183.50	162.40	1,637,071
2017-09-20	181.39	183.53	179.40	183.49	162.39	3,070,549
2017-09-19	186.50	186.50	180.93	181.44	160.58	3,737,834
2017-09-18	187.18	187.52	184.98	185.00	163.73	1,868,039
2017-09-15	186.30	187.89	184.68	186.59	165.13	2,608,735
2017-09-14	189.58	190.00	186.59	186.75	165.28	1,988,576
2017-09-13	189.41	191.99	188.77	189.72	167.90	1,340,168
2017-09-12	195.89	195.89	188.00	189.24	167.48	2,707,897
2017-09-11	195.15	196.14	193.89	195.95	173.42	1,375,444
2017-09-08	192.71	195.01	192.34	193.85	171.56	1,254,615
2017-09-07	192.95	193.94	191.88	192.64	170.49	1,160,939
2017-09-06	197.60	198.13	192.51	193.65	170.76	1,825,531
2017-09-05	196.42	198.98	195.66	197.18	173.88	1,469,555
2017-09-01	196.04	197.57	195.65	197.43	174.10	916,443
2017-08-31	192.71	196.32	192.41	196.04	172.87	2,436,990
2017-08-30	193.52	193.86	191.48	191.50	168.87	1,892,414
2017-08-29	192.79	194.78	192.77	193.83	170.92	1,116,707
2017-08-28	193.04	194.55	192.70	193.48	170.61	1,576,667
2017-08-25	193.59	194.55	192.59	192.68	169.91	1,421,023
2017-08-24	195.22	195.77	192.24	192.90	170.10	1,186,198
2017-08-23	194.24	195.31	193.69	195.23	172.16	1,114,140
2017-08-22	192.97	196.48	192.07	194.95	171.91	1,548,506
2017-08-21	191.30	193.15	191.08	192.97	170.16	1,261,657
2017-08-18	192.45	192.45	190.70	191.02	168.44	1,061,167
2017-08-17	193.27	193.95	191.58	191.96	169.27	822,190
2017-08-16	193.70	194.58	193.05	193.35	170.50	841,566
2017-08-15	192.00	193.48	191.35	192.99	170.18	864,469
2017-08-14	190.22	192.22	190.22	191.31	168.70	939,735
2017-08-11	190.50	190.75	188.92	189.43	167.04	1,212,413
2017-08-10	191.95	193.08	189.53	189.72	167.30	1,224,446
2017-08-09	191.94	193.16	191.07	192.85	170.06	827,753
2017-08-08	190.49	193.36	189.52	191.98	169.29	1,226,864
2017-08-07	190.33	191.54	189.26	190.61	168.08	811,279
2017-08-04	192.50	192.50	189.86	190.48	167.97	967,628
2017-08-03	189.28	191.83	188.96	191.44	168.81	1,155,301
2017-08-02	186.49	189.89	186.02	188.95	166.62	1,260,473
2017-08-01	187.00	188.17	186.26	186.67	164.61	1,226,871
2017-07-31	187.82	188.20	186.13	186.21	164.20	1,366,784
2017-07-28	183.67	188.34	182.33	187.79	165.60	1,301,064
2017-07-27	184.53	184.94	182.04	183.52	161.83	1,824,028
2017-07-26	181.19	187.61	179.56	184.99	163.13	2,605,064
2017-07-25	192.00	192.80	190.29	190.58	168.06	1,712,412
2017-07-24	190.97	191.60	189.80	191.00	168.43	1,139,394
2017-07-21	190.10	191.15	189.99	190.65	168.12	1,227,876
2017-07-20	190.18	191.39	189.73	190.69	168.15	1,250,670
2017-07-19	189.81	191.20	189.52	190.29	167.80	1,042,758
2017-07-18	192.67	193.25	188.01	189.45	167.06	1,842,121
2017-07-17	192.67	192.76	191.60	192.09	169.39	942,275
2017-07-14	192.48	193.15	191.53	192.56	169.80	1,124,539
2017-07-13	193.38	193.89	191.14	192.55	169.79	1,245,284
2017-07-12	192.43	194.38	191.63	193.54	170.67	1,283,855
2017-07-11	191.48	192.66	190.74	192.10	169.40	1,206,717
2017-07-10	190.95	192.68	190.55	192.12	169.41	1,006,583
2017-07-07	191.00	192.24	190.01	191.61	168.96	780,722
2017-07-06	191.00	191.04	189.20	190.28	167.79	1,111,229
2017-07-05	189.49	191.92	189.19	191.25	168.65	1,397,565

← NewerPage 39 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.