Elevance Health, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-05-29	108.07	108.65	107.61	108.55	90.581	1,591,759
2014-05-28	110.00	110.03	107.66	107.88	90.022	1,986,864
2014-05-27	108.81	108.86	108.33	108.48	90.522	1,621,893
2014-05-23	107.64	109.33	107.44	108.82	90.806	2,294,213
2014-05-22	107.23	107.69	106.57	107.34	89.571	1,518,546
2014-05-21	106.19	107.25	105.89	107.12	89.387	1,192,068
2014-05-20	106.19	107.37	105.45	106.00	88.453	2,648,898
2014-05-19	104.99	106.74	104.91	106.43	88.812	1,758,352
2014-05-16	105.04	105.73	104.17	105.12	87.718	1,725,116
2014-05-15	105.45	105.75	104.18	104.93	87.560	1,478,319
2014-05-14	106.40	106.40	104.98	105.67	88.177	1,719,953
2014-05-13	106.88	107.59	106.32	106.45	88.828	1,843,250
2014-05-12	104.87	107.09	104.80	107.01	89.296	2,421,413
2014-05-09	103.18	104.55	102.84	104.51	87.209	1,491,357
2014-05-08	104.67	104.96	103.07	103.28	86.183	2,444,988
2014-05-07	102.32	105.00	101.97	104.74	87.401	2,210,782
2014-05-06	102.24	103.01	101.93	102.33	85.390	1,931,098
2014-05-05	100.53	102.72	99.990	102.44	85.482	2,653,706
2014-05-02	100.87	101.46	100.46	100.87	84.172	1,565,589
2014-05-01	100.68	101.76	99.910	100.77	84.089	2,265,953
2014-04-30	99.280	101.95	97.970	100.68	84.013	5,321,030
2014-04-29	95.440	95.830	95.180	95.390	79.599	1,809,859
2014-04-28	96.350	96.540	94.370	94.960	79.240	2,266,796
2014-04-25	96.250	96.940	95.710	96.000	80.108	1,618,279
2014-04-24	95.570	97.170	95.570	96.540	80.559	2,031,263
2014-04-23	94.020	94.910	93.760	94.690	79.015	1,427,628
2014-04-22	93.320	94.460	93.250	94.190	78.598	2,228,248
2014-04-21	91.760	93.267	91.720	93.030	77.630	2,632,920
2014-04-17	92.100	92.880	90.750	92.000	76.770	4,584,765
2014-04-16	97.020	97.150	95.140	95.650	79.816	2,296,749
2014-04-15	95.680	96.740	94.670	96.470	80.500	3,216,021
2014-04-14	95.520	95.850	94.300	95.380	79.591	2,462,337
2014-04-11	95.330	96.140	94.560	95.050	79.315	3,456,322
2014-04-10	97.010	97.740	95.120	95.740	79.891	3,984,668
2014-04-09	96.670	98.140	95.990	96.810	80.784	5,236,432
2014-04-08	96.930	97.470	95.690	96.650	80.651	4,448,247
2014-04-07	97.560	98.000	96.110	96.610	80.617	2,792,126
2014-04-04	99.580	99.870	97.520	97.590	81.435	3,127,592
2014-04-03	98.580	99.410	98.260	99.240	82.812	2,893,207
2014-04-02	96.700	99.258	96.700	98.320	82.044	2,579,359
2014-04-01	98.500	101.05	98.500	99.090	82.687	2,560,857
2014-03-31	100.00	100.39	99.060	99.550	83.071	4,061,906
2014-03-28	98.070	100.10	97.980	99.390	82.937	2,138,834
2014-03-27	99.910	99.990	97.260	97.700	81.527	3,514,776
2014-03-26	100.46	100.77	99.000	99.910	83.371	4,077,161
2014-03-25	101.01	101.78	99.660	99.690	83.187	2,764,689
2014-03-24	100.48	102.39	100.16	100.97	84.255	3,165,133
2014-03-21	99.890	102.56	99.650	99.770	83.254	7,619,076
2014-03-20	98.870	100.40	98.400	99.710	83.204	3,667,221
2014-03-19	98.050	100.59	98.000	99.050	82.653	5,300,677
2014-03-18	95.140	97.950	95.100	97.710	81.535	4,592,553
2014-03-17	93.600	95.447	93.570	95.150	79.399	2,861,725
2014-03-14	93.020	93.790	92.840	93.350	77.897	3,482,459
2014-03-13	93.790	93.990	93.220	93.270	77.830	3,576,538
2014-03-12	92.550	94.170	92.550	93.620	78.122	2,496,465
2014-03-11	92.310	93.480	92.240	93.000	77.605	2,712,478
2014-03-10	91.360	92.290	91.360	92.240	76.971	1,792,132
2014-03-07	92.000	92.000	91.400	91.530	76.378	3,281,413
2014-03-06	90.750	92.000	90.750	91.520	76.370	2,448,489
2014-03-05	89.260	91.670	89.260	91.560	76.038	2,733,491

← NewerPage 53 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.