Elevance Health, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-01-10	142.39	147.49	142.04	146.34	128.09	1,637,627
2017-01-09	143.24	143.74	142.46	142.79	124.99	907,110
2017-01-06	144.38	144.76	143.28	144.35	126.35	1,105,617
2017-01-05	143.03	145.89	143.00	144.57	126.54	1,645,953
2017-01-04	142.68	143.85	140.86	143.05	125.21	1,250,510
2017-01-03	144.54	144.78	140.50	143.24	125.38	1,525,954
2016-12-30	144.88	145.50	143.11	143.77	125.84	1,086,082
2016-12-29	144.75	145.95	144.33	144.76	126.71	571,437
2016-12-28	145.75	146.60	144.01	144.26	126.27	950,363
2016-12-27	146.02	147.14	145.41	145.68	127.52	361,097
2016-12-23	144.83	146.04	144.00	146.02	127.81	428,757
2016-12-22	145.24	145.46	143.86	144.58	126.55	947,735
2016-12-21	146.91	147.48	144.15	144.98	126.90	960,508
2016-12-20	145.50	148.26	144.94	147.66	129.25	1,449,346
2016-12-19	145.81	146.98	144.32	144.88	126.82	966,450
2016-12-16	144.35	145.87	143.60	145.46	127.32	1,874,814
2016-12-15	145.38	145.47	143.19	143.67	125.76	1,429,416
2016-12-14	146.61	146.61	143.77	144.69	126.65	1,201,393
2016-12-13	146.41	147.25	145.07	146.58	128.30	1,075,417
2016-12-12	145.22	145.99	142.70	145.79	127.61	1,342,906
2016-12-09	147.00	147.00	144.36	145.88	127.69	1,060,397
2016-12-08	145.26	147.50	143.61	146.61	128.33	960,552
2016-12-07	143.54	145.60	142.71	145.20	127.10	1,435,730
2016-12-06	144.44	144.92	142.91	143.55	125.65	1,019,479
2016-12-05	145.06	145.53	142.77	144.09	126.12	1,858,940
2016-12-02	145.01	147.43	144.67	145.10	127.01	1,418,118
2016-12-01	142.38	146.22	141.82	145.17	127.07	2,545,361
2016-11-30	145.51	145.51	142.04	142.53	124.19	2,535,083
2016-11-29	143.73	146.09	142.56	145.28	126.59	1,999,567
2016-11-28	144.06	145.19	142.73	143.24	124.81	1,934,304
2016-11-25	143.62	145.21	142.82	144.74	126.12	1,231,477
2016-11-23	141.48	143.66	140.34	143.62	125.14	1,694,760
2016-11-22	138.29	141.57	137.64	141.31	123.13	2,694,903
2016-11-21	136.00	137.88	135.68	137.36	119.68	1,204,086
2016-11-18	137.39	137.59	135.00	135.35	117.93	2,188,565
2016-11-17	138.45	138.72	136.89	137.88	120.14	1,505,348
2016-11-16	138.37	139.37	137.90	138.39	120.58	1,391,497
2016-11-15	140.02	142.62	136.82	138.42	120.61	2,502,226
2016-11-14	133.80	138.75	132.65	138.60	120.77	2,130,205
2016-11-11	133.55	135.01	131.38	133.68	116.48	2,669,271
2016-11-10	129.56	133.98	129.23	133.86	116.64	2,999,445
2016-11-09	120.40	129.73	118.42	128.75	112.18	4,356,413
2016-11-08	123.19	127.42	122.43	126.84	110.52	1,806,504
2016-11-07	121.03	123.93	120.35	123.49	107.60	2,221,666
2016-11-04	120.67	121.24	119.17	119.29	103.94	1,761,661
2016-11-03	123.48	124.58	119.69	120.03	104.58	2,069,930
2016-11-02	117.77	123.87	114.85	122.99	107.16	3,477,535
2016-11-01	122.44	122.44	116.88	117.42	102.31	2,847,729
2016-10-31	122.35	123.00	121.44	121.86	106.18	1,304,258
2016-10-28	123.10	123.13	121.45	121.62	105.97	1,948,179
2016-10-27	124.00	124.59	122.74	123.49	107.60	1,352,084
2016-10-26	124.47	125.04	123.78	124.17	108.19	1,200,446
2016-10-25	124.37	125.45	123.81	124.50	108.48	941,775
2016-10-24	124.23	124.94	123.86	124.49	108.47	851,744
2016-10-21	123.05	123.72	121.92	123.50	107.61	1,228,116
2016-10-20	123.78	125.57	123.35	124.03	108.07	1,238,929
2016-10-19	123.24	124.12	122.63	123.83	107.90	1,170,511
2016-10-18	120.02	123.77	119.66	123.15	107.30	2,282,934
2016-10-17	120.38	120.95	117.50	118.28	103.06	3,201,091
2016-10-14	121.18	121.81	120.76	121.09	105.51	1,280,818

← NewerPage 42 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.