Elevance Health, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-11-17	125.36	127.69	125.21	127.27	107.03	1,166,415
2014-11-14	127.00	127.45	125.24	125.36	105.42	843,294
2014-11-13	126.57	128.19	125.91	126.63	106.49	1,148,603
2014-11-12	125.83	127.44	125.23	126.64	106.50	1,063,796
2014-11-11	125.99	127.19	125.60	126.62	106.48	1,634,912
2014-11-10	124.16	126.14	124.01	125.50	105.54	1,483,337
2014-11-07	126.79	127.52	123.41	124.15	104.41	2,411,565
2014-11-06	127.42	127.98	126.85	127.80	107.48	1,126,082
2014-11-05	128.16	128.16	126.08	127.03	106.83	1,408,146
2014-11-04	126.31	128.09	126.31	126.83	106.66	1,796,897
2014-11-03	126.61	127.59	125.83	126.31	106.22	1,386,568
2014-10-31	124.53	126.69	124.31	126.69	106.54	2,444,771
2014-10-30	122.20	123.75	121.02	123.29	103.68	2,304,984
2014-10-29	122.91	123.80	121.09	122.20	102.77	3,310,943
2014-10-28	118.85	120.54	117.60	120.00	100.92	3,119,032
2014-10-27	120.13	120.87	119.95	120.34	101.20	1,081,612
2014-10-24	119.93	120.24	119.01	120.21	101.09	1,099,499
2014-10-23	120.32	120.64	119.33	119.77	100.72	2,138,420
2014-10-22	120.48	120.64	118.83	118.87	99.967	1,898,248
2014-10-21	117.48	120.73	117.41	120.43	101.28	1,936,014
2014-10-20	115.31	116.60	115.00	116.23	97.747	1,609,146
2014-10-17	113.71	115.94	112.75	114.99	96.704	2,103,509
2014-10-16	111.25	114.33	110.54	111.92	94.122	3,380,060
2014-10-15	111.46	113.43	108.92	111.06	93.399	3,733,303
2014-10-14	114.78	114.92	111.13	113.20	95.199	2,657,303
2014-10-13	116.90	117.66	114.28	114.41	96.216	1,980,214
2014-10-10	119.25	120.01	116.95	116.95	98.352	1,954,585
2014-10-09	120.03	120.89	118.54	118.93	100.02	1,491,355
2014-10-08	117.51	120.01	117.17	119.85	100.79	1,813,463
2014-10-07	118.71	119.39	117.49	117.52	98.832	1,262,068
2014-10-06	122.15	123.35	118.98	119.07	100.14	1,455,506
2014-10-03	119.64	122.53	118.83	122.07	102.66	1,941,737
2014-10-02	118.36	119.21	116.87	118.45	99.614	1,694,082
2014-10-01	119.27	119.58	117.24	118.15	99.362	2,282,853
2014-09-30	121.46	121.66	119.34	119.62	100.60	1,705,286
2014-09-29	120.09	121.92	119.78	121.31	102.02	1,683,970
2014-09-26	121.18	121.97	119.75	120.80	101.59	1,823,666
2014-09-25	123.71	123.87	120.50	120.69	101.50	1,935,681
2014-09-24	119.76	124.58	119.40	124.17	104.42	2,781,530
2014-09-23	121.42	122.00	119.28	119.36	100.38	1,423,679
2014-09-22	122.53	124.48	121.59	121.82	102.45	2,521,009
2014-09-19	122.84	122.86	121.64	122.04	102.63	2,203,226
2014-09-18	120.48	122.19	120.34	122.16	102.73	1,308,458
2014-09-17	120.25	121.21	119.00	120.22	101.10	1,367,100
2014-09-16	118.51	120.57	118.11	120.32	101.19	1,948,046
2014-09-15	118.65	119.11	118.01	118.40	99.572	1,322,231
2014-09-12	120.00	120.17	118.19	118.62	99.757	1,208,700
2014-09-11	119.21	120.18	118.62	119.95	100.88	1,764,853
2014-09-10	121.06	121.06	119.32	119.80	100.75	1,284,247
2014-09-09	118.26	121.33	118.21	120.89	101.67	2,919,482
2014-09-08	118.15	118.62	117.47	118.13	99.345	1,289,366
2014-09-05	117.72	119.20	117.38	118.97	99.683	1,636,349
2014-09-04	117.00	119.05	116.76	118.01	98.878	1,996,323
2014-09-03	115.46	117.14	115.31	116.62	97.714	1,382,134
2014-09-02	116.46	116.63	114.63	115.64	96.893	1,485,292
2014-08-29	116.47	117.36	116.15	116.51	97.622	1,404,106
2014-08-28	115.31	116.74	115.30	116.25	97.404	1,689,027
2014-08-27	114.82	116.24	114.36	115.78	97.010	1,524,651
2014-08-26	113.55	114.92	113.20	114.67	96.080	1,173,975
2014-08-25	113.36	113.80	112.45	113.22	94.865	777,419

← NewerPage 51 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.