Elevance Health, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-01-28	131.09	133.08	126.42	126.42	108.51	3,195,499
2016-01-27	134.84	136.10	129.75	131.23	112.64	3,647,148
2016-01-26	138.53	139.71	136.59	137.76	118.24	1,879,472
2016-01-25	141.75	141.75	137.67	138.67	119.02	1,944,916
2016-01-22	140.09	141.80	138.91	141.40	121.37	1,681,593
2016-01-21	137.15	140.49	137.01	138.78	119.12	2,023,278
2016-01-20	135.49	139.08	131.71	137.49	118.01	3,338,301
2016-01-19	136.67	137.90	133.81	136.85	117.46	2,301,438
2016-01-15	134.62	136.71	133.41	134.99	115.86	2,426,439
2016-01-14	134.79	139.24	133.86	138.10	118.53	2,271,211
2016-01-13	135.62	137.17	133.08	134.14	115.13	2,171,298
2016-01-12	130.50	136.52	130.00	135.60	116.39	2,540,084
2016-01-11	132.12	132.99	127.58	128.36	110.17	1,729,714
2016-01-08	135.49	136.51	131.79	132.13	113.41	1,544,899
2016-01-07	136.12	137.82	134.63	135.43	116.24	1,596,783
2016-01-06	139.62	140.48	136.90	137.79	118.27	1,635,860
2016-01-05	139.85	141.95	139.03	141.24	121.23	1,840,998
2016-01-04	137.66	139.43	137.01	139.21	119.49	1,769,799
2015-12-31	140.12	141.22	139.42	139.44	119.68	706,709
2015-12-30	141.87	142.49	140.76	140.96	120.99	470,387
2015-12-29	140.52	142.28	140.31	141.85	121.75	669,424
2015-12-28	140.28	140.51	139.01	140.03	120.19	481,051
2015-12-24	140.68	141.49	140.45	140.56	120.65	357,532
2015-12-23	140.47	141.08	139.58	140.51	120.60	901,724
2015-12-22	140.10	140.88	138.00	140.19	120.33	1,780,359
2015-12-21	138.10	140.62	137.70	139.53	119.76	1,393,849
2015-12-18	139.00	139.83	137.75	137.75	118.23	1,934,763
2015-12-17	137.70	140.49	137.26	139.01	119.31	1,631,774
2015-12-16	136.31	138.12	135.54	137.78	118.26	1,459,656
2015-12-15	136.23	137.30	134.03	135.02	115.89	1,528,988
2015-12-14	136.23	137.00	134.16	135.53	116.33	1,356,846
2015-12-11	134.00	137.48	133.15	135.78	116.54	2,629,011
2015-12-10	132.03	135.20	131.33	134.84	115.74	1,687,005
2015-12-09	130.80	133.96	130.46	132.46	113.69	2,050,663
2015-12-08	132.00	133.45	130.55	131.60	112.95	3,459,692
2015-12-07	133.52	133.52	131.14	132.78	113.97	1,970,697
2015-12-04	129.41	133.18	129.28	132.75	113.94	1,551,070
2015-12-03	132.78	133.81	129.04	129.43	111.09	2,837,560
2015-12-02	135.38	137.14	132.45	132.92	114.09	5,880,539
2015-12-01	131.11	135.99	130.32	135.82	116.04	2,277,703
2015-11-30	131.22	131.58	130.10	130.38	111.39	2,315,557
2015-11-27	131.60	132.29	130.17	131.22	112.11	554,860
2015-11-25	131.50	131.82	130.32	131.00	111.92	1,641,184
2015-11-24	130.81	131.88	129.76	131.63	112.46	2,028,959
2015-11-23	131.67	133.92	131.03	131.13	112.03	1,511,346
2015-11-20	128.17	132.00	128.03	131.29	112.17	2,765,550
2015-11-19	130.52	131.99	126.25	127.86	109.24	5,775,078
2015-11-18	136.30	137.66	134.65	137.30	117.30	1,799,997
2015-11-17	134.68	138.20	134.05	136.25	116.41	1,533,803
2015-11-16	132.76	135.27	132.76	135.06	115.39	1,028,003
2015-11-13	133.32	134.50	132.00	132.55	113.25	1,784,887
2015-11-12	134.36	135.70	133.26	133.43	114.00	1,751,855
2015-11-11	136.02	136.02	133.95	134.19	114.65	1,751,172
2015-11-10	133.77	135.91	133.54	135.27	115.57	1,320,614
2015-11-09	133.49	134.31	131.95	133.77	114.29	2,552,443
2015-11-06	134.98	135.84	132.46	133.98	114.47	2,074,353
2015-11-05	135.51	136.44	133.79	136.04	116.23	1,847,295
2015-11-04	138.00	138.04	133.09	135.34	115.63	3,192,761
2015-11-03	139.10	140.17	135.53	137.05	117.09	1,982,059
2015-11-02	139.00	140.52	137.72	139.86	119.49	1,802,467

← NewerPage 46 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.