Elevance Health, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-02-13	141.37	141.74	140.68	141.05	119.02	1,447,132
2015-02-12	142.56	142.56	140.78	142.00	119.83	1,515,774
2015-02-11	138.60	141.72	138.56	141.49	119.40	2,104,377
2015-02-10	136.38	139.04	135.61	138.74	117.08	2,100,226
2015-02-09	134.79	135.69	134.38	134.88	113.82	1,745,541
2015-02-06	136.95	137.23	135.09	135.69	114.50	2,244,555
2015-02-05	135.50	138.37	135.40	137.23	115.80	2,314,611
2015-02-04	136.49	138.67	135.40	137.65	116.16	1,674,628
2015-02-03	136.08	137.24	135.50	136.96	115.57	1,710,527
2015-02-02	134.96	135.59	132.94	135.50	114.34	1,819,776
2015-01-30	135.41	137.40	134.14	134.96	113.89	2,246,853
2015-01-29	134.62	137.37	133.76	137.10	115.69	1,950,356
2015-01-28	138.21	139.28	133.03	133.58	112.72	3,476,169
2015-01-27	138.12	138.97	137.09	137.78	116.27	2,393,683
2015-01-26	140.60	140.60	138.01	138.70	117.04	2,513,623
2015-01-23	142.50	143.65	140.44	140.77	118.79	1,795,668
2015-01-22	140.74	143.38	139.52	142.86	120.55	2,329,598
2015-01-21	136.86	140.53	136.67	139.68	117.87	2,536,819
2015-01-20	136.94	137.74	135.83	137.13	115.72	2,269,431
2015-01-16	133.75	136.26	133.18	136.01	114.77	2,317,508
2015-01-15	132.00	134.93	131.94	134.09	113.15	1,967,922
2015-01-14	128.68	132.80	127.85	131.81	111.23	3,216,781
2015-01-13	130.12	131.49	128.90	130.28	109.94	1,194,803
2015-01-12	130.44	130.66	128.19	128.83	108.71	1,230,048
2015-01-09	131.74	131.74	129.73	129.80	109.53	1,387,175
2015-01-08	126.02	131.80	126.02	131.55	111.01	1,971,082
2015-01-07	125.14	127.90	125.14	125.56	105.95	1,578,468
2015-01-06	125.02	126.94	124.27	124.94	105.43	2,117,001
2015-01-05	124.30	125.46	122.86	123.26	104.01	1,549,972
2015-01-02	126.65	127.73	124.40	125.46	105.87	1,181,918
2014-12-31	128.25	129.32	125.63	125.67	106.05	868,259
2014-12-30	126.34	128.46	126.34	128.21	108.19	624,335
2014-12-29	126.00	127.40	126.00	127.07	107.23	692,675
2014-12-26	126.93	127.61	126.11	126.36	106.63	455,021
2014-12-24	127.10	127.50	126.62	126.93	107.11	445,325
2014-12-23	129.00	129.17	126.87	126.94	107.12	1,269,070
2014-12-22	127.94	128.67	127.05	128.47	108.41	666,555
2014-12-19	127.90	129.34	127.54	127.95	107.97	1,862,009
2014-12-18	125.76	127.83	124.29	127.71	107.77	1,670,597
2014-12-17	122.02	124.50	121.80	123.71	104.39	1,499,224
2014-12-16	122.34	124.89	121.22	121.32	102.38	1,369,157
2014-12-15	123.88	124.26	121.26	122.22	103.14	1,350,489
2014-12-12	124.02	125.96	122.61	122.65	103.50	1,286,375
2014-12-11	123.96	126.19	123.78	125.40	105.82	1,316,917
2014-12-10	126.14	126.62	123.62	123.69	104.38	1,303,688
2014-12-09	124.89	126.80	123.86	126.66	106.88	982,548
2014-12-08	128.21	128.37	126.09	126.34	106.61	1,088,799
2014-12-05	126.98	129.96	126.79	127.91	107.94	1,110,886
2014-12-04	128.39	129.49	126.56	127.64	107.71	1,694,585
2014-12-03	125.25	129.50	125.25	129.16	108.99	871,118
2014-12-02	127.76	128.82	126.93	128.71	108.24	1,123,621
2014-12-01	128.25	128.58	127.19	127.77	107.45	1,384,780
2014-11-28	127.21	128.35	127.21	127.91	107.57	728,937
2014-11-26	127.90	128.36	126.33	126.90	106.72	1,071,585
2014-11-25	126.57	127.86	126.27	127.15	106.93	1,529,656
2014-11-24	126.48	127.41	124.49	126.14	106.08	1,660,343
2014-11-21	127.92	127.92	125.73	125.89	105.87	1,368,097
2014-11-20	125.47	126.58	125.17	126.25	106.17	1,284,005
2014-11-19	128.59	128.69	125.72	125.82	105.81	1,518,145
2014-11-18	127.41	129.96	127.41	129.04	108.52	1,416,691

← NewerPage 50 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.