Elevance Health, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-07-03	189.21	191.18	188.35	189.60	167.19	815,314
2017-06-30	187.49	188.85	187.00	188.13	165.89	2,034,167
2017-06-29	188.86	188.98	186.49	187.17	165.05	1,306,020
2017-06-28	188.59	189.09	187.40	187.92	165.71	1,712,343
2017-06-27	188.71	189.40	186.64	187.41	165.26	1,418,107
2017-06-26	190.20	190.81	186.79	188.15	165.91	2,230,828
2017-06-23	194.04	194.04	189.91	190.17	167.69	3,143,653
2017-06-22	192.13	194.94	192.13	193.36	170.51	2,159,897
2017-06-21	192.33	193.67	190.96	192.07	169.37	2,080,020
2017-06-20	192.25	193.13	191.17	192.00	169.31	1,806,946
2017-06-19	190.33	192.85	189.95	192.74	169.96	1,992,493
2017-06-16	189.36	190.26	188.47	189.96	167.51	1,864,260
2017-06-15	187.28	189.39	187.11	188.75	166.44	792,347
2017-06-14	187.51	189.08	187.16	188.77	166.46	777,040
2017-06-13	186.73	187.67	185.41	187.16	165.04	1,107,994
2017-06-12	187.22	187.31	183.10	186.74	164.67	1,804,290
2017-06-09	188.37	188.69	186.22	186.92	164.83	1,880,564
2017-06-08	188.10	189.00	186.63	187.59	165.42	1,613,087
2017-06-07	187.25	189.30	186.57	188.33	166.07	1,578,702
2017-06-06	186.49	189.18	186.06	187.65	164.90	1,303,347
2017-06-05	187.35	187.88	186.01	186.69	164.05	928,616
2017-06-02	187.13	188.28	185.86	187.58	164.84	1,230,471
2017-06-01	182.79	188.00	182.69	187.69	164.93	1,930,836
2017-05-31	183.82	184.09	181.25	182.35	160.24	1,807,554
2017-05-30	181.70	185.00	180.85	183.32	161.09	1,513,116
2017-05-26	181.93	183.13	180.60	183.08	160.88	897,951
2017-05-25	180.30	182.52	180.15	181.50	159.49	1,426,430
2017-05-24	178.23	181.23	177.21	180.08	158.25	1,427,981
2017-05-23	176.49	177.90	175.66	177.71	156.16	1,709,918
2017-05-22	176.90	177.04	174.96	176.50	155.10	1,661,553
2017-05-19	177.00	178.04	175.87	176.41	155.02	1,900,050
2017-05-18	176.10	178.50	175.17	176.69	155.27	1,354,568
2017-05-17	179.33	180.67	176.02	176.12	154.77	1,938,485
2017-05-16	182.18	182.56	179.57	180.81	158.89	1,321,267
2017-05-15	180.72	182.79	179.60	182.30	160.20	1,363,081
2017-05-12	181.27	183.79	180.72	181.44	159.44	1,000,458
2017-05-11	180.10	183.37	178.87	182.72	160.57	1,782,203
2017-05-10	177.92	180.29	177.51	180.13	158.29	1,233,085
2017-05-09	179.73	180.61	177.56	177.73	156.18	2,222,456
2017-05-08	180.64	181.39	179.09	179.83	158.03	826,441
2017-05-05	180.82	181.50	179.22	180.30	158.44	1,214,981
2017-05-04	180.68	181.45	179.08	179.89	158.08	980,653
2017-05-03	180.57	181.95	179.48	179.94	158.12	1,297,565
2017-05-02	179.68	181.35	178.23	181.27	159.29	1,237,690
2017-05-01	178.50	179.64	176.85	179.20	157.47	1,203,788
2017-04-28	176.43	179.15	175.83	177.89	156.32	1,741,145
2017-04-27	180.27	184.45	177.85	178.30	156.68	2,621,904
2017-04-26	174.12	180.01	174.00	179.03	157.32	3,561,085
2017-04-25	170.00	173.28	169.53	172.46	151.55	2,201,367
2017-04-24	169.29	169.89	168.17	168.41	147.99	1,004,279
2017-04-21	168.00	168.77	166.50	167.80	147.46	1,225,081
2017-04-20	166.93	169.44	166.35	168.07	147.69	1,761,548
2017-04-19	167.21	167.60	165.82	166.79	146.57	1,069,546
2017-04-18	170.00	170.18	165.65	166.37	146.20	966,361
2017-04-17	165.51	167.31	164.91	166.94	146.70	900,827
2017-04-13	165.94	166.40	164.65	164.99	144.99	1,264,155
2017-04-12	166.65	167.35	165.24	166.43	146.25	1,075,724
2017-04-11	166.94	167.58	165.73	167.43	147.13	1,042,860
2017-04-10	165.41	168.72	165.41	167.44	147.14	1,055,973
2017-04-07	165.41	166.91	165.08	166.26	146.10	1,094,613

← NewerPage 40 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.