Elevance Health, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-07-20	133.08	136.48	132.72	135.47	117.42	1,831,331
2016-07-19	133.76	134.60	130.00	132.06	114.47	2,669,987
2016-07-18	134.71	135.30	134.14	135.00	117.01	1,060,589
2016-07-15	134.53	135.96	133.70	134.31	116.42	1,207,131
2016-07-14	134.47	134.67	133.50	133.91	116.07	828,864
2016-07-13	132.42	133.82	131.98	133.74	115.92	1,509,518
2016-07-12	132.06	132.45	131.41	131.88	114.31	1,083,796
2016-07-11	132.30	132.55	130.32	131.56	114.03	1,382,223
2016-07-08	130.29	132.87	128.74	132.15	114.54	1,721,657
2016-07-07	132.44	132.45	128.55	129.44	112.19	2,008,275
2016-07-06	130.27	132.79	129.84	132.12	114.52	1,707,065
2016-07-05	131.65	131.91	130.17	130.84	113.41	998,030
2016-07-01	131.25	132.44	130.32	131.67	114.13	1,222,738
2016-06-30	130.87	132.15	130.30	131.34	113.84	2,307,478
2016-06-29	127.75	131.51	127.33	131.48	113.96	2,420,347
2016-06-28	126.21	128.08	125.40	127.05	110.12	2,646,843
2016-06-27	125.33	125.33	122.91	124.85	108.22	2,311,359
2016-06-24	124.82	127.50	123.71	126.38	109.54	3,111,716
2016-06-23	129.75	130.29	127.72	128.67	111.53	3,328,515
2016-06-22	131.30	131.30	128.37	128.72	111.57	3,640,296
2016-06-21	133.37	133.43	131.35	131.45	113.94	2,065,687
2016-06-20	133.63	134.31	132.06	132.72	115.04	2,068,799
2016-06-17	132.27	132.79	131.48	132.34	114.71	2,039,367
2016-06-16	132.11	133.47	130.11	132.28	114.66	2,788,392
2016-06-15	131.12	131.95	130.32	130.61	113.21	1,316,190
2016-06-14	130.61	131.12	129.85	130.52	113.13	1,260,878
2016-06-13	130.77	132.32	130.48	130.68	113.27	1,133,898
2016-06-10	133.14	133.32	131.15	131.52	114.00	1,366,365
2016-06-09	133.93	134.73	133.36	133.75	115.93	1,467,725
2016-06-08	132.25	134.25	132.00	134.20	116.32	1,558,836
2016-06-07	132.28	133.54	132.02	132.91	114.64	1,577,196
2016-06-06	131.82	132.56	131.59	132.44	114.23	1,134,374
2016-06-03	132.41	132.91	131.00	131.84	113.72	1,298,584
2016-06-02	132.74	133.41	132.20	133.29	114.97	1,462,519
2016-06-01	131.92	133.16	131.06	132.51	114.29	1,860,179
2016-05-31	131.25	132.49	130.44	132.16	113.99	2,311,158
2016-05-27	130.10	131.02	129.50	130.70	112.73	1,579,538
2016-05-26	131.46	131.54	129.27	129.61	111.79	1,651,753
2016-05-25	129.20	131.38	128.76	130.96	112.96	4,254,912
2016-05-24	133.04	134.21	128.39	128.48	110.82	5,836,320
2016-05-23	134.70	135.11	132.91	133.18	114.87	2,198,089
2016-05-20	134.62	135.99	133.82	135.73	117.07	1,085,829
2016-05-19	135.38	137.01	133.38	133.79	115.40	1,353,707
2016-05-18	136.18	137.24	134.96	136.08	117.37	970,615
2016-05-17	137.85	137.85	134.86	136.21	117.48	1,355,757
2016-05-16	135.41	137.45	134.84	137.23	118.36	986,179
2016-05-13	136.18	137.20	134.77	135.51	116.88	1,385,489
2016-05-12	139.84	140.20	135.15	136.08	117.37	2,177,493
2016-05-11	140.03	141.75	139.42	139.57	120.38	1,805,075
2016-05-10	138.79	140.41	138.50	140.16	120.89	1,129,692
2016-05-09	136.96	138.73	136.65	138.44	119.41	1,179,914
2016-05-06	136.79	138.55	135.85	137.25	118.38	1,286,743
2016-05-05	138.73	139.53	136.46	137.07	118.23	1,710,565
2016-05-04	138.51	139.27	136.75	138.73	119.66	2,641,499
2016-05-03	139.90	142.33	139.90	141.42	121.98	1,232,477
2016-05-02	141.68	142.00	139.72	140.48	121.17	1,612,773
2016-04-29	142.68	142.68	139.33	140.77	121.42	1,579,136
2016-04-28	145.05	146.40	143.61	144.00	124.20	1,361,949
2016-04-27	146.15	146.82	140.99	144.76	124.86	2,523,281
2016-04-26	145.52	147.18	145.29	147.07	126.85	1,627,641

← NewerPage 44 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.