Elevance Health, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-03-04	90.120	91.410	89.990	90.810	75.415	2,475,484
2014-03-03	89.870	90.220	89.030	89.440	74.277	2,594,013
2014-02-28	89.260	91.860	89.260	90.590	75.232	3,752,301
2014-02-27	89.190	89.870	88.900	89.280	74.144	1,967,745
2014-02-26	89.610	90.490	88.990	89.150	74.036	2,506,612
2014-02-25	91.640	91.660	89.525	89.680	74.476	2,636,991
2014-02-24	88.020	91.960	88.020	90.930	75.515	3,622,333
2014-02-21	87.465	89.490	87.410	88.550	73.538	2,944,479
2014-02-20	87.770	88.210	86.990	87.710	72.840	2,402,938
2014-02-19	87.340	88.610	86.995	87.500	72.666	3,061,856
2014-02-18	87.890	89.200	87.480	87.520	72.683	3,209,592
2014-02-14	85.070	88.010	85.070	87.800	72.915	2,436,394
2014-02-13	84.030	85.670	84.030	85.310	70.847	2,246,174
2014-02-12	85.660	86.320	84.020	84.250	69.967	3,183,658
2014-02-11	84.120	86.150	84.020	85.680	71.155	2,840,340
2014-02-10	84.800	85.410	83.990	84.600	70.258	2,913,186
2014-02-07	85.950	85.950	84.250	84.680	70.324	3,310,912
2014-02-06	85.670	86.670	84.650	86.580	71.902	2,062,640
2014-02-05	85.210	86.690	84.580	85.650	71.130	2,203,481
2014-02-04	85.750	86.070	84.720	85.350	70.880	2,026,280
2014-02-03	86.000	86.278	85.300	85.620	71.105	2,612,236
2014-01-31	86.740	87.440	85.930	86.000	71.420	3,310,985
2014-01-30	87.060	89.040	86.140	87.760	72.882	3,954,673
2014-01-29	82.210	87.748	81.840	85.370	70.897	6,443,113
2014-01-28	84.900	85.490	84.260	84.300	70.009	4,924,971
2014-01-27	83.950	85.500	83.850	84.890	70.498	3,625,767
2014-01-24	85.330	85.360	83.890	84.250	69.967	2,321,263
2014-01-23	86.390	86.720	85.270	85.790	71.246	2,490,805
2014-01-22	86.910	87.420	86.000	86.110	71.512	1,687,939
2014-01-21	85.820	87.260	85.540	86.920	72.184	2,230,014
2014-01-17	85.580	86.405	85.000	85.490	70.997	3,116,045
2014-01-16	88.130	88.130	85.400	85.560	71.055	4,882,684
2014-01-15	91.710	91.900	87.850	88.150	73.206	5,087,145
2014-01-14	90.930	91.870	90.360	91.350	75.863	2,048,425
2014-01-13	91.740	92.380	90.698	90.840	75.440	1,706,179
2014-01-10	92.740	92.950	90.860	91.990	76.395	1,580,743
2014-01-09	90.690	93.090	90.690	93.000	77.234	2,073,305
2014-01-08	90.840	92.220	90.670	92.220	76.586	1,874,995
2014-01-07	89.670	91.490	89.420	91.080	75.639	1,832,006
2014-01-06	91.020	91.050	89.250	89.280	74.144	2,204,151
2014-01-03	90.460	91.060	90.310	90.630	75.265	1,070,003
2014-01-02	92.000	92.010	90.620	90.630	75.265	1,432,038
2013-12-31	91.650	92.540	91.580	92.390	76.727	916,099
2013-12-30	92.170	92.450	91.220	91.520	76.004	973,657
2013-12-27	92.150	92.830	92.060	92.170	76.544	820,677
2013-12-26	91.800	92.490	91.500	92.150	76.528	941,784
2013-12-24	91.020	91.810	91.020	91.390	75.897	808,348
2013-12-23	90.060	91.250	90.015	91.150	75.697	1,516,580
2013-12-20	88.680	90.000	88.530	89.590	74.402	2,407,304
2013-12-19	88.750	88.900	88.060	88.750	73.704	1,287,810
2013-12-18	87.430	89.050	87.050	89.020	73.928	2,738,349
2013-12-17	87.790	87.860	86.880	86.890	72.159	2,390,347
2013-12-16	87.710	88.370	86.920	87.690	72.824	3,496,565
2013-12-13	88.850	89.724	87.500	87.750	72.874	2,220,563
2013-12-12	89.210	89.820	88.345	88.690	73.654	1,915,983
2013-12-11	91.000	91.250	89.050	89.270	74.136	1,364,264
2013-12-10	91.000	91.860	90.890	91.060	75.622	1,515,316
2013-12-09	91.070	91.910	90.830	90.980	75.556	1,597,126
2013-12-06	90.610	90.990	89.440	90.690	75.315	2,130,248
2013-12-05	91.180	91.726	89.680	89.780	74.559	2,032,838

← NewerPage 54 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.