Elevance Health, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-04-06	164.63	166.22	163.87	165.92	145.80	1,002,187
2017-04-05	166.26	166.85	164.56	164.75	144.77	1,046,037
2017-04-04	166.63	167.44	164.85	165.70	145.61	858,796
2017-04-03	166.15	167.62	165.35	166.49	146.30	1,489,162
2017-03-31	166.59	166.97	164.93	165.38	145.33	1,287,738
2017-03-30	164.85	167.83	164.68	167.08	146.82	1,055,845
2017-03-29	164.37	165.77	164.00	164.98	144.98	1,019,853
2017-03-28	161.69	165.03	161.68	164.60	144.64	1,324,880
2017-03-27	160.51	162.34	158.67	162.19	142.53	2,355,785
2017-03-24	165.88	167.08	161.54	162.75	143.02	2,199,208
2017-03-23	166.44	166.94	164.85	165.38	145.33	1,899,224
2017-03-22	167.10	167.79	165.45	166.44	146.26	1,309,624
2017-03-21	168.23	168.50	166.18	166.99	146.74	1,529,233
2017-03-20	168.32	168.44	166.65	167.59	147.27	1,268,864
2017-03-17	168.77	169.15	167.06	168.27	147.87	1,605,405
2017-03-16	169.20	169.80	166.61	168.42	148.00	1,993,145
2017-03-15	166.00	170.79	165.18	169.20	148.69	1,953,889
2017-03-14	165.97	167.20	163.19	165.18	145.15	1,279,434
2017-03-13	166.19	167.48	165.65	167.24	146.96	1,520,543
2017-03-10	166.67	167.59	165.37	166.41	146.23	1,098,066
2017-03-09	166.00	167.14	165.30	166.18	146.03	2,008,388
2017-03-08	165.99	166.47	165.33	165.65	145.57	949,562
2017-03-07	165.34	166.96	165.25	166.01	145.31	1,689,004
2017-03-06	164.71	166.33	164.00	165.84	145.16	2,218,751
2017-03-03	165.85	166.40	165.11	166.00	145.30	992,400
2017-03-02	166.81	167.65	165.60	165.97	145.28	1,232,802
2017-03-01	166.17	169.20	166.10	166.97	146.15	2,423,578
2017-02-28	164.24	165.19	163.13	164.82	144.27	1,642,817
2017-02-27	163.39	165.46	162.85	164.91	144.35	1,461,475
2017-02-24	163.73	163.90	161.19	163.83	143.40	956,006
2017-02-23	163.95	164.31	163.21	163.92	143.48	845,925
2017-02-22	163.07	164.37	162.53	163.27	142.91	1,129,651
2017-02-21	160.74	164.48	160.28	164.22	143.74	2,211,958
2017-02-17	161.78	163.25	159.64	160.25	140.27	2,302,818
2017-02-16	161.99	164.14	160.29	163.77	143.35	2,085,747
2017-02-15	163.03	164.67	161.76	162.69	142.40	3,009,298
2017-02-14	162.60	165.88	160.61	163.32	142.96	4,396,706
2017-02-13	162.98	164.22	161.00	163.52	143.13	1,383,946
2017-02-10	162.38	162.48	160.19	162.32	142.08	1,341,821
2017-02-09	158.76	162.49	157.74	161.68	141.52	2,565,124
2017-02-08	157.76	159.11	156.81	158.60	138.82	1,767,753
2017-02-07	157.40	159.22	155.35	158.59	138.82	2,059,162
2017-02-06	158.70	159.99	156.17	156.81	137.26	1,575,069
2017-02-03	158.58	161.80	158.32	159.08	139.25	1,988,812
2017-02-02	160.00	160.31	156.66	157.66	138.00	2,522,642
2017-02-01	155.00	160.79	154.37	160.79	140.74	4,345,162
2017-01-31	154.37	154.97	151.77	154.14	134.92	2,684,124
2017-01-30	154.45	154.48	152.16	154.18	134.96	2,243,732
2017-01-27	153.05	154.24	152.02	153.35	134.23	1,760,272
2017-01-26	153.08	153.79	151.92	152.40	133.40	1,434,797
2017-01-25	150.75	154.61	150.75	153.71	134.54	1,967,162
2017-01-24	150.00	152.55	148.81	150.23	131.50	1,609,518
2017-01-23	150.00	150.60	146.78	150.16	131.44	2,051,403
2017-01-20	149.02	151.99	149.00	150.63	131.85	1,961,405
2017-01-19	146.95	149.95	144.44	148.11	129.64	2,091,115
2017-01-18	147.42	147.85	145.97	147.22	128.86	1,760,089
2017-01-17	147.19	148.05	145.31	146.75	128.45	957,020
2017-01-13	148.37	149.58	147.41	148.53	130.01	1,405,200
2017-01-12	144.77	148.39	144.34	148.19	129.71	2,013,817
2017-01-11	146.19	146.74	143.99	145.83	127.65	950,438

← NewerPage 41 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.