Elevance Health, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-05-12	157.92	159.69	157.33	158.47	134.30	1,714,785
2015-05-11	158.24	160.53	158.08	158.81	134.58	1,398,884
2015-05-08	157.21	158.60	156.36	158.40	134.24	1,969,104
2015-05-07	158.91	159.45	155.58	155.80	132.03	3,969,144
2015-05-06	154.97	159.85	154.03	159.85	135.47	6,746,597
2015-05-05	154.67	155.70	153.91	154.20	130.68	1,553,024
2015-05-04	153.45	156.17	153.01	155.84	132.07	1,865,167
2015-05-01	151.92	153.28	151.49	153.23	129.86	1,362,021
2015-04-30	151.83	154.22	150.46	150.93	127.91	2,032,829
2015-04-29	155.96	157.00	148.29	151.07	128.03	3,196,897
2015-04-28	150.15	154.52	149.19	154.22	130.69	2,249,467
2015-04-27	154.49	154.89	150.67	151.02	127.98	1,585,635
2015-04-24	154.04	154.58	153.55	154.28	130.75	758,346
2015-04-23	152.30	154.53	152.05	154.20	130.68	889,076
2015-04-22	153.00	153.49	152.04	152.84	129.53	701,037
2015-04-21	153.05	153.63	152.55	152.88	129.56	795,710
2015-04-20	153.30	154.10	152.73	152.87	129.55	693,778
2015-04-17	153.81	154.31	151.37	152.48	129.22	1,103,263
2015-04-16	155.35	155.43	153.96	154.93	131.30	1,602,908
2015-04-15	154.30	155.00	150.61	151.30	128.22	1,701,577
2015-04-14	154.52	154.99	153.45	154.25	130.72	1,019,780
2015-04-13	154.50	155.82	153.50	153.51	130.09	1,220,591
2015-04-10	154.12	154.27	152.97	153.92	130.44	1,371,248
2015-04-09	154.37	154.72	152.74	153.49	130.08	1,249,254
2015-04-08	155.00	155.98	154.02	154.64	131.05	880,019
2015-04-07	156.70	157.56	154.84	155.19	131.52	1,199,930
2015-04-06	152.90	156.07	152.90	155.43	131.72	1,373,023
2015-04-02	154.18	155.08	153.54	153.95	130.47	1,628,355
2015-04-01	154.08	154.39	152.53	153.99	130.50	1,595,425
2015-03-31	155.81	156.80	154.31	154.41	130.86	1,466,027
2015-03-30	157.31	158.45	156.54	156.85	132.92	1,430,967
2015-03-27	154.13	157.58	154.13	156.27	132.43	1,548,700
2015-03-26	154.18	154.42	152.64	152.82	129.51	1,966,784
2015-03-25	159.54	159.54	154.39	154.42	130.86	1,457,756
2015-03-24	156.85	158.29	156.85	157.60	133.56	1,611,343
2015-03-23	158.20	158.88	157.04	157.57	133.53	1,571,079
2015-03-20	158.75	160.64	157.75	158.38	134.22	2,497,635
2015-03-19	157.78	158.10	156.41	157.32	133.32	2,341,882
2015-03-18	153.03	157.98	153.03	157.39	133.38	2,275,177
2015-03-17	152.65	153.56	152.39	153.30	129.92	2,678,664
2015-03-16	150.08	154.84	150.08	153.25	129.87	2,959,327
2015-03-13	146.83	150.03	146.40	150.01	127.13	2,124,513
2015-03-12	145.28	147.56	145.12	147.46	124.97	1,836,593
2015-03-11	145.35	145.86	144.28	144.38	122.36	1,246,363
2015-03-10	145.33	145.89	144.28	144.28	122.27	1,495,269
2015-03-09	145.16	146.93	145.03	146.75	124.36	970,709
2015-03-06	145.12	146.87	144.90	145.16	123.02	1,494,112
2015-03-05	146.50	147.70	146.26	146.85	123.92	1,175,695
2015-03-04	144.78	147.30	144.20	146.55	123.67	1,847,885
2015-03-03	146.06	147.07	144.62	145.99	123.19	1,478,903
2015-03-02	146.45	147.71	146.30	146.93	123.99	1,339,118
2015-02-27	146.72	147.43	146.24	146.45	123.58	1,523,476
2015-02-26	146.63	147.34	146.23	146.72	123.81	1,129,524
2015-02-25	147.50	148.00	146.56	146.97	124.02	1,228,614
2015-02-24	147.35	148.76	147.00	147.28	124.28	1,998,170
2015-02-23	145.50	147.48	145.30	147.35	124.34	2,219,033
2015-02-20	141.88	144.74	141.80	144.59	122.01	1,622,117
2015-02-19	141.99	142.90	141.69	142.65	120.38	1,192,455
2015-02-18	141.76	142.77	141.04	141.84	119.69	1,300,021
2015-02-17	140.56	141.94	140.00	141.76	119.62	1,091,037

← NewerPage 49 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.