Elevance Health, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-10-30	141.92	141.92	139.03	139.15	118.89	2,132,626
2015-10-29	140.85	142.71	140.40	141.34	120.76	2,397,849
2015-10-28	141.00	144.98	134.74	141.80	121.15	5,090,932
2015-10-27	141.33	146.10	141.33	144.69	123.62	2,728,248
2015-10-26	140.96	142.34	139.54	141.74	121.10	1,991,908
2015-10-23	140.08	143.28	139.28	140.95	120.42	3,150,515
2015-10-22	142.25	143.14	135.24	139.41	119.11	5,605,629
2015-10-21	149.31	149.38	138.75	142.79	122.00	3,642,170
2015-10-20	148.98	149.50	147.44	148.24	126.65	945,466
2015-10-19	146.35	149.37	146.35	148.81	127.14	1,308,135
2015-10-16	146.86	147.76	145.88	147.05	125.63	1,494,443
2015-10-15	143.13	145.56	137.11	145.23	124.08	3,427,045
2015-10-14	146.28	147.87	142.25	143.35	122.47	1,579,299
2015-10-13	143.71	149.87	143.47	146.53	125.19	2,288,156
2015-10-12	141.00	143.88	140.60	143.86	122.91	1,417,997
2015-10-09	137.15	141.32	137.15	140.49	120.03	1,951,461
2015-10-08	139.22	139.38	136.18	137.33	117.33	1,998,384
2015-10-07	139.95	139.99	135.25	139.41	119.11	3,364,816
2015-10-06	142.88	142.92	138.19	139.46	119.15	1,621,667
2015-10-05	142.89	143.96	142.02	142.85	122.05	1,499,347
2015-10-02	138.00	141.87	136.71	141.85	121.19	1,429,211
2015-10-01	140.31	140.68	137.00	138.94	118.71	2,142,642
2015-09-30	138.90	141.43	138.39	140.00	119.61	1,812,560
2015-09-29	136.50	139.83	135.14	137.72	117.66	2,699,886
2015-09-28	141.21	142.03	134.62	136.31	116.46	2,941,174
2015-09-25	148.02	148.43	140.87	141.91	121.24	2,209,842
2015-09-24	147.52	149.98	144.79	147.06	125.64	1,875,523
2015-09-23	148.24	150.41	147.80	149.28	127.54	1,533,168
2015-09-22	148.01	149.85	147.06	148.66	127.01	1,832,013
2015-09-21	148.67	149.78	147.02	149.57	127.79	2,085,484
2015-09-18	148.79	149.49	146.23	146.86	125.47	2,662,382
2015-09-17	151.98	152.44	148.32	150.27	128.39	2,275,367
2015-09-16	148.62	151.91	148.60	151.15	129.14	1,762,392
2015-09-15	147.66	148.62	145.57	148.24	126.65	1,465,779
2015-09-14	147.44	147.80	145.39	145.87	124.63	1,600,885
2015-09-11	147.75	147.75	143.01	147.09	125.67	1,582,659
2015-09-10	145.11	146.28	143.76	143.94	122.98	2,030,540
2015-09-09	147.27	147.96	145.17	145.60	124.40	2,346,216
2015-09-08	143.49	146.55	142.74	146.43	125.11	2,216,132
2015-09-04	140.84	142.95	140.49	142.05	120.85	2,201,049
2015-09-03	140.81	143.94	140.58	142.95	121.61	2,722,172
2015-09-02	139.05	140.50	137.62	140.47	119.50	2,357,855
2015-09-01	138.49	139.75	137.03	138.06	117.45	3,342,880
2015-08-31	140.09	143.69	139.95	141.05	119.99	3,228,491
2015-08-28	141.77	142.24	139.09	140.56	119.58	2,018,494
2015-08-27	143.00	144.37	139.44	142.16	120.94	2,274,006
2015-08-26	140.26	142.31	138.32	142.16	120.94	2,606,054
2015-08-25	142.51	143.86	137.94	138.14	117.52	2,623,530
2015-08-24	138.89	145.53	136.04	140.68	119.68	4,219,211
2015-08-21	145.67	147.50	144.77	146.62	124.73	3,783,623
2015-08-20	150.54	151.63	147.72	147.86	125.79	1,939,650
2015-08-19	152.43	152.87	150.78	151.95	129.27	1,354,901
2015-08-18	152.18	154.50	151.87	153.30	130.42	1,996,937
2015-08-17	149.39	152.25	149.27	151.90	129.22	1,860,194
2015-08-14	149.69	150.45	148.44	149.30	127.01	1,687,575
2015-08-13	149.97	150.61	148.45	149.69	127.34	1,548,104
2015-08-12	151.58	152.00	148.80	149.47	127.16	2,005,484
2015-08-11	152.00	152.76	151.43	152.42	129.67	1,153,541
2015-08-10	152.60	153.77	152.20	152.33	129.59	997,835
2015-08-07	152.29	153.00	151.89	152.63	129.85	1,864,580

← NewerPage 47 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.