Elevance Health, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-10-13	120.32	121.28	119.79	121.00	105.43	1,606,591
2016-10-12	122.05	122.50	120.17	120.85	105.30	1,934,091
2016-10-11	124.68	124.79	121.55	121.90	106.21	1,281,359
2016-10-10	122.34	124.94	122.34	124.80	108.74	1,363,028
2016-10-07	122.28	122.74	120.78	121.90	106.21	1,699,220
2016-10-06	122.13	122.78	121.55	122.35	106.61	1,519,981
2016-10-05	122.44	122.57	120.97	122.07	106.36	1,967,847
2016-10-04	123.22	123.95	121.71	122.44	106.68	1,598,026
2016-10-03	124.74	125.32	122.58	122.90	107.09	1,777,989
2016-09-30	125.38	125.83	124.01	125.31	109.19	1,968,246
2016-09-29	127.19	127.19	124.88	124.93	108.85	1,027,207
2016-09-28	126.70	127.90	126.24	127.37	110.98	1,079,114
2016-09-27	125.09	126.34	124.40	126.30	110.05	1,071,363
2016-09-26	126.00	126.48	124.86	125.08	108.99	1,005,859
2016-09-23	127.80	128.42	126.44	126.56	110.27	1,224,915
2016-09-22	128.82	129.62	127.84	128.42	111.90	1,096,265
2016-09-21	126.56	128.75	126.08	128.59	112.04	1,464,664
2016-09-20	126.47	126.93	124.98	125.76	109.58	1,773,048
2016-09-19	125.39	126.71	125.14	126.32	110.07	1,570,073
2016-09-16	124.37	126.69	123.87	125.52	109.37	1,742,970
2016-09-15	123.21	124.89	122.96	124.34	108.34	1,404,148
2016-09-14	124.40	125.00	122.52	123.29	107.43	1,879,936
2016-09-13	126.22	127.00	123.95	124.57	108.54	2,282,261
2016-09-12	126.39	128.86	125.59	128.58	112.03	1,628,567
2016-09-09	126.93	128.18	126.52	126.89	110.56	2,052,326
2016-09-08	125.70	127.76	125.70	127.67	111.24	2,126,475
2016-09-07	123.72	125.89	123.10	125.85	109.66	1,916,753
2016-09-06	124.10	124.90	123.76	124.29	107.73	1,390,256
2016-09-02	123.51	124.32	123.02	124.24	107.69	1,212,576
2016-09-01	124.90	125.72	123.18	123.36	106.92	1,985,043
2016-08-31	125.46	125.90	124.23	125.08	108.42	1,236,407
2016-08-30	124.11	125.61	124.00	125.42	108.71	1,457,507
2016-08-29	124.84	125.32	124.16	124.18	107.64	2,475,660
2016-08-26	127.31	127.86	124.53	124.94	108.29	1,637,690
2016-08-25	127.23	128.64	127.01	127.11	110.17	1,396,803
2016-08-24	129.37	130.00	127.35	127.61	110.61	1,139,916
2016-08-23	130.25	130.31	128.97	129.12	111.92	955,513
2016-08-22	129.71	130.70	129.36	129.72	112.44	677,838
2016-08-19	129.08	129.97	128.67	129.52	112.26	1,795,170
2016-08-18	129.05	131.11	128.84	129.43	112.19	1,866,642
2016-08-17	129.30	129.78	128.78	129.54	112.28	1,246,693
2016-08-16	129.18	129.82	128.16	129.33	112.10	1,214,270
2016-08-15	129.68	130.12	128.90	129.29	112.06	1,655,390
2016-08-12	128.01	131.26	127.59	130.19	112.84	1,968,758
2016-08-11	128.37	128.60	127.60	128.20	111.12	1,412,895
2016-08-10	128.17	129.53	127.58	128.15	111.08	1,718,644
2016-08-09	128.09	128.49	127.55	128.45	111.34	1,276,975
2016-08-08	127.66	128.35	127.08	127.74	110.72	1,555,785
2016-08-05	127.74	128.57	127.11	127.86	110.82	1,187,316
2016-08-04	127.69	127.88	126.13	126.82	109.92	1,409,745
2016-08-03	125.73	128.89	125.39	127.87	110.83	2,597,356
2016-08-02	127.98	128.97	125.30	125.56	108.83	3,231,686
2016-08-01	131.46	131.68	127.33	127.61	110.61	2,633,809
2016-07-29	131.96	132.97	131.20	131.34	113.84	1,916,186
2016-07-28	133.15	134.24	132.05	132.90	115.19	2,531,004
2016-07-27	133.50	137.99	132.00	133.86	116.03	3,379,835
2016-07-26	139.42	140.09	137.09	137.59	119.26	2,712,669
2016-07-25	142.63	142.94	139.77	139.98	121.33	2,141,657
2016-07-22	139.73	143.18	139.14	142.94	123.90	2,631,711
2016-07-21	134.58	140.62	134.16	139.00	120.48	3,674,782

← NewerPage 43 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.