Elevance Health, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-04-25	146.84	148.00	145.15	146.09	126.01	1,250,798
2016-04-22	146.40	147.99	146.00	147.52	127.24	1,229,699
2016-04-21	145.27	146.50	144.83	145.91	125.85	1,262,989
2016-04-20	144.51	146.30	143.42	145.52	125.51	1,615,003
2016-04-19	143.76	144.58	142.74	144.40	124.55	1,726,352
2016-04-18	142.78	143.10	142.05	142.59	122.99	1,137,538
2016-04-15	143.05	143.25	141.85	142.91	123.26	1,420,145
2016-04-14	143.16	143.72	141.50	143.21	123.52	1,402,016
2016-04-13	143.58	144.92	142.50	143.55	123.82	1,179,658
2016-04-12	141.07	143.44	140.83	142.87	123.23	1,142,375
2016-04-11	144.32	145.00	140.72	140.90	121.53	1,175,947
2016-04-08	144.37	144.99	142.53	143.74	123.98	1,584,661
2016-04-07	143.67	144.57	142.50	143.42	123.70	1,524,962
2016-04-06	143.32	144.99	142.91	144.87	124.95	2,447,597
2016-04-05	144.81	145.88	143.14	143.34	123.63	2,115,176
2016-04-04	141.79	147.43	141.29	147.26	127.02	3,195,181
2016-04-01	138.54	141.91	137.83	141.85	122.35	1,633,222
2016-03-31	139.61	140.30	137.65	138.99	119.88	1,375,809
2016-03-30	141.03	141.41	139.75	139.97	120.73	984,462
2016-03-29	139.77	140.56	138.60	140.28	121.00	1,490,377
2016-03-28	139.94	140.79	138.98	139.56	120.37	993,670
2016-03-24	138.57	140.00	137.87	139.97	120.73	1,274,620
2016-03-23	141.74	141.86	139.04	139.50	120.32	1,652,082
2016-03-22	139.50	141.65	138.95	140.87	121.50	1,560,227
2016-03-21	142.03	142.35	138.48	140.00	120.75	1,217,458
2016-03-18	140.84	144.11	140.53	142.68	123.07	1,761,917
2016-03-17	143.67	144.00	138.86	140.35	121.06	1,609,341
2016-03-16	142.31	144.00	141.51	143.51	123.78	1,358,214
2016-03-15	142.90	143.88	141.70	142.31	122.75	1,508,354
2016-03-14	142.67	144.69	141.75	144.17	124.35	1,699,508
2016-03-11	138.40	143.21	138.37	143.10	123.43	2,000,173
2016-03-10	135.41	139.60	134.65	137.81	118.86	2,099,655
2016-03-09	133.13	134.76	132.30	134.54	116.04	1,240,166
2016-03-08	131.70	133.98	131.61	132.48	114.27	1,241,725
2016-03-07	131.09	133.24	130.70	133.20	114.33	1,124,671
2016-03-04	132.42	132.88	131.10	132.35	113.60	1,286,520
2016-03-03	133.25	133.50	130.25	132.97	114.13	1,524,864
2016-03-02	132.06	134.12	131.22	134.09	115.09	1,569,253
2016-03-01	131.87	132.17	130.34	131.80	113.13	1,576,634
2016-02-29	131.86	133.62	130.68	130.69	112.17	1,476,175
2016-02-26	132.55	133.85	131.88	132.50	113.73	1,325,930
2016-02-25	130.63	132.24	129.92	132.23	113.50	1,316,776
2016-02-24	130.94	131.07	128.95	130.75	112.23	1,121,797
2016-02-23	131.90	133.88	130.81	131.27	112.67	1,519,927
2016-02-22	128.00	132.48	128.00	132.17	113.44	1,735,190
2016-02-19	127.58	129.13	126.54	127.23	109.20	1,358,976
2016-02-18	127.66	129.49	127.53	128.02	109.88	1,415,805
2016-02-17	125.00	127.71	124.80	127.56	109.49	1,441,798
2016-02-16	122.37	124.97	122.17	124.83	107.14	1,439,555
2016-02-12	120.52	121.61	119.77	121.55	104.33	1,102,300
2016-02-11	119.80	121.15	118.82	119.98	102.98	1,929,270
2016-02-10	120.51	123.16	119.76	121.47	104.26	1,074,278
2016-02-09	117.05	121.75	115.74	119.82	102.84	2,791,846
2016-02-08	122.10	122.50	115.63	117.22	100.61	3,280,092
2016-02-05	126.63	127.09	122.77	123.38	105.90	1,366,091
2016-02-04	126.00	127.49	122.78	126.64	108.70	2,299,056
2016-02-03	127.62	127.70	123.48	126.83	108.86	2,661,425
2016-02-02	129.17	129.89	125.78	127.01	109.02	2,251,836
2016-02-01	131.62	132.44	129.23	129.72	111.34	1,704,034
2016-01-29	127.78	130.53	127.09	130.49	112.00	2,383,581

← NewerPage 45 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.