Elevance Health, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-08-22	113.13	113.62	112.50	112.87	94.572	1,003,882
2014-08-21	113.48	114.00	112.86	113.12	94.781	1,005,740
2014-08-20	113.50	113.60	112.60	113.07	94.739	1,286,527
2014-08-19	112.56	113.78	111.86	113.62	95.200	1,066,588
2014-08-18	112.49	112.52	111.16	112.40	94.178	1,064,000
2014-08-15	112.56	112.81	110.63	111.78	93.658	1,682,852
2014-08-14	111.00	112.84	110.65	112.48	94.245	1,916,884
2014-08-13	109.00	110.67	109.00	110.35	92.460	1,960,765
2014-08-12	107.61	108.73	107.19	108.66	91.044	1,620,430
2014-08-11	108.91	109.00	107.28	107.39	89.980	1,550,265
2014-08-08	107.59	108.62	106.52	108.58	90.977	1,552,619
2014-08-07	111.67	111.86	107.07	107.29	89.896	2,246,198
2014-08-06	110.48	112.50	110.44	111.34	93.290	1,641,891
2014-08-05	111.17	112.00	109.96	110.44	92.536	1,841,119
2014-08-04	110.83	111.90	110.23	111.60	93.508	1,523,389
2014-08-01	109.65	111.70	109.49	111.00	93.005	1,940,331
2014-07-31	109.56	111.90	106.88	109.81	92.008	5,201,282
2014-07-30	116.15	116.50	108.01	112.47	94.237	5,450,245
2014-07-29	114.71	114.98	112.13	112.55	94.304	2,970,636
2014-07-28	114.31	115.64	113.54	115.57	96.834	1,708,092
2014-07-25	113.52	114.23	111.12	113.51	95.108	1,984,010
2014-07-24	115.72	116.17	114.90	115.25	96.566	1,167,479
2014-07-23	115.52	115.91	115.00	115.44	96.725	864,686
2014-07-22	115.00	116.26	114.96	115.32	96.625	2,121,012
2014-07-21	112.23	114.77	112.23	114.43	95.879	1,284,020
2014-07-18	113.71	115.00	113.27	114.93	96.298	1,754,200
2014-07-17	111.93	115.52	111.93	113.44	95.049	3,750,915
2014-07-16	112.94	113.20	111.84	112.18	93.994	1,199,317
2014-07-15	113.05	114.68	112.55	112.77	94.488	2,019,366
2014-07-14	111.25	113.44	111.08	113.15	94.806	2,722,001
2014-07-11	110.55	111.31	109.99	110.90	92.921	1,445,122
2014-07-10	110.37	111.27	109.68	110.76	92.804	1,501,360
2014-07-09	109.47	111.08	109.39	110.87	92.896	2,080,415
2014-07-08	108.77	109.67	108.26	109.46	91.715	1,425,848
2014-07-07	109.99	110.00	108.58	109.13	91.438	1,279,643
2014-07-03	110.67	111.01	109.19	110.16	92.301	1,433,875
2014-07-02	108.04	110.34	107.12	110.32	92.435	2,169,819
2014-07-01	108.27	109.15	107.93	108.38	90.810	1,748,239
2014-06-30	107.50	109.50	107.32	107.61	90.164	1,461,447
2014-06-27	107.47	107.87	106.37	107.55	90.114	1,281,602
2014-06-26	108.83	109.36	107.41	108.12	90.592	1,760,671
2014-06-25	107.94	109.09	107.78	108.74	91.111	1,248,269
2014-06-24	108.48	108.95	107.89	107.91	90.416	1,295,573
2014-06-23	108.13	108.70	107.62	108.65	91.036	906,347
2014-06-20	108.01	108.61	107.30	108.55	90.952	1,439,290
2014-06-19	106.49	107.85	106.33	107.69	90.232	1,479,370
2014-06-18	105.79	106.34	105.43	106.25	89.025	1,046,375
2014-06-17	105.92	106.35	105.02	106.06	88.866	1,364,528
2014-06-16	106.88	107.41	106.02	106.10	88.899	1,237,587
2014-06-13	106.93	107.09	106.15	106.88	89.553	1,272,777
2014-06-12	107.68	107.68	106.80	107.10	89.737	2,097,471
2014-06-11	105.51	107.92	105.33	107.68	90.223	2,450,129
2014-06-10	104.88	105.70	104.79	105.70	88.564	2,647,466
2014-06-09	106.14	106.36	105.21	105.28	88.212	1,753,087
2014-06-06	106.89	107.25	105.75	106.13	88.924	2,301,502
2014-06-05	108.73	108.87	107.16	107.26	89.504	2,376,250
2014-06-04	108.14	108.91	107.80	108.63	90.647	1,443,985
2014-06-03	108.25	108.45	107.70	108.01	90.130	1,825,436
2014-06-02	108.56	108.95	107.81	108.35	90.414	1,270,180
2014-05-30	108.46	108.77	107.73	108.36	90.422	2,016,750

← NewerPage 52 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.