Elevance Health, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-08-06	154.72	155.95	152.18	152.44	129.68	1,423,151
2015-08-05	153.44	155.01	152.38	154.95	131.82	2,222,908
2015-08-04	153.80	154.00	151.77	152.50	129.74	1,449,088
2015-08-03	154.28	155.27	152.05	152.78	129.97	1,868,093
2015-07-31	155.86	156.12	153.64	154.27	131.24	2,615,967
2015-07-30	156.03	157.05	152.62	154.89	131.77	3,408,137
2015-07-29	155.85	157.00	151.73	155.27	132.09	3,495,214
2015-07-28	152.43	155.00	151.00	154.20	131.18	3,245,671
2015-07-27	150.80	152.03	149.89	151.50	128.88	2,481,103
2015-07-24	152.31	154.15	148.78	150.86	128.34	4,747,591
2015-07-23	156.60	157.12	154.01	155.21	132.04	2,284,446
2015-07-22	155.61	156.79	154.77	155.10	131.95	1,102,720
2015-07-21	156.35	157.00	154.39	155.78	132.53	1,448,557
2015-07-20	158.56	158.84	154.50	156.59	133.21	2,109,669
2015-07-17	157.67	158.61	157.05	158.59	134.92	1,469,595
2015-07-16	159.43	160.06	157.01	157.60	134.07	1,551,337
2015-07-15	160.10	161.80	158.82	159.60	135.78	1,292,624
2015-07-14	156.57	160.81	156.41	159.97	136.09	1,823,305
2015-07-13	160.20	160.82	155.07	156.45	133.10	2,716,201
2015-07-10	159.67	161.01	159.30	159.73	135.89	1,539,064
2015-07-09	161.29	161.98	158.58	158.58	134.91	1,675,326
2015-07-08	159.50	160.55	159.00	159.39	135.60	1,312,481
2015-07-07	162.49	162.66	158.09	160.33	136.40	2,611,148
2015-07-06	160.82	162.43	157.37	161.60	137.48	2,772,791
2015-07-02	165.79	165.79	162.62	163.14	138.79	1,559,205
2015-07-01	165.62	165.93	164.02	165.22	140.56	1,140,648
2015-06-30	163.80	165.85	163.69	164.14	139.64	1,791,623
2015-06-29	165.25	165.38	162.44	163.06	138.72	2,083,716
2015-06-26	170.53	171.00	164.68	164.68	140.10	4,343,151
2015-06-25	167.73	170.58	165.90	170.34	144.91	2,724,664
2015-06-24	170.06	170.91	167.47	167.97	142.90	1,915,636
2015-06-23	170.74	170.74	162.02	170.00	144.62	3,527,588
2015-06-22	170.50	173.59	168.72	171.04	145.51	5,005,971
2015-06-19	165.10	165.86	164.45	165.06	140.42	1,326,890
2015-06-18	165.49	167.06	164.95	165.24	140.57	1,275,588
2015-06-17	167.50	167.98	164.60	165.16	140.51	1,170,005
2015-06-16	164.31	167.85	164.26	166.85	141.94	1,505,708
2015-06-15	161.45	167.20	160.36	164.46	139.91	3,500,529
2015-06-12	163.31	163.80	160.65	160.71	136.72	1,567,478
2015-06-11	164.53	165.33	163.74	163.97	139.49	1,200,762
2015-06-10	163.13	164.56	162.43	164.37	139.83	1,146,011
2015-06-09	162.34	162.94	161.59	162.59	138.32	1,080,879
2015-06-08	162.54	163.90	161.71	161.89	137.72	1,097,377
2015-06-05	161.40	163.38	159.65	162.82	137.98	1,367,340
2015-06-04	162.54	163.45	160.97	161.45	136.82	1,174,138
2015-06-03	164.45	165.11	162.23	163.76	138.78	2,181,874
2015-06-02	167.46	168.22	164.02	164.14	139.10	1,910,020
2015-06-01	168.97	169.00	166.78	168.07	142.43	1,747,129
2015-05-29	164.66	170.98	162.51	167.85	142.25	5,196,163
2015-05-28	162.84	164.25	162.57	164.22	139.17	1,251,025
2015-05-27	162.96	164.17	162.35	163.38	138.46	1,535,065
2015-05-26	164.01	164.01	162.18	162.34	137.58	910,739
2015-05-22	164.13	165.47	163.46	164.19	139.14	1,337,263
2015-05-21	163.00	164.86	162.50	164.62	139.51	1,123,582
2015-05-20	164.45	164.45	162.68	163.57	138.62	2,315,531
2015-05-19	163.37	165.33	163.25	164.44	139.36	1,250,392
2015-05-18	162.00	163.43	161.43	163.25	138.35	1,495,003
2015-05-15	160.35	161.38	159.90	161.37	136.75	1,191,426
2015-05-14	160.13	160.91	158.88	160.00	135.59	2,106,470
2015-05-13	159.41	160.63	158.30	158.79	134.57	2,027,845

← NewerPage 48 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.