Elevance Health, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-12-04	91.970	92.790	90.509	91.590	75.751	2,865,983
2013-12-03	92.160	93.290	91.550	92.560	76.553	3,490,357
2013-12-02	92.900	94.360	92.890	93.920	77.678	2,143,461
2013-11-29	93.830	93.960	92.730	92.880	76.818	1,405,048
2013-11-27	94.090	94.330	93.480	93.620	77.430	1,304,948
2013-11-26	93.610	94.320	93.310	93.660	77.463	2,642,885
2013-11-25	93.000	94.220	92.980	93.610	77.422	1,671,324
2013-11-22	91.770	93.110	91.140	93.030	76.942	2,735,537
2013-11-21	92.700	93.490	91.850	92.080	76.156	2,409,014
2013-11-20	92.000	93.720	91.910	92.760	76.719	2,451,100
2013-11-19	90.560	92.870	90.500	92.000	76.090	3,972,387
2013-11-18	90.140	90.960	90.025	90.400	74.767	1,958,221
2013-11-15	88.980	90.230	88.430	90.100	74.519	2,688,477
2013-11-14	88.220	89.530	87.650	89.490	74.014	2,901,010
2013-11-13	87.260	88.126	87.060	88.020	72.799	2,699,424
2013-11-12	87.830	88.030	87.045	87.500	72.368	2,014,230
2013-11-11	87.240	88.340	87.010	87.940	72.732	1,492,097
2013-11-08	86.660	87.650	86.080	87.280	72.187	2,939,085
2013-11-07	87.970	88.500	86.430	86.460	71.508	2,228,818
2013-11-06	87.500	88.370	86.750	87.700	72.534	2,629,180
2013-11-05	86.690	87.710	86.200	87.410	72.294	2,392,079
2013-11-04	85.770	87.020	85.750	86.810	71.798	1,759,845
2013-11-01	85.150	85.700	84.460	85.360	70.599	1,872,695
2013-10-31	84.800	85.470	84.060	84.800	70.135	3,230,873
2013-10-30	84.940	85.370	84.330	84.540	69.920	1,991,919
2013-10-29	84.470	84.640	83.220	84.540	69.920	3,090,699
2013-10-28	84.320	85.520	83.980	84.550	69.929	2,556,537
2013-10-25	83.620	84.320	83.180	84.100	69.556	2,709,404
2013-10-24	85.680	86.640	83.130	83.600	69.143	3,476,443
2013-10-23	88.460	89.100	84.810	85.480	70.698	3,899,039
2013-10-22	87.740	88.890	87.590	88.430	73.138	2,029,739
2013-10-21	86.450	87.810	86.000	87.600	72.451	2,542,146
2013-10-18	88.810	88.810	85.640	86.380	71.442	3,396,931
2013-10-17	87.740	88.780	86.900	88.590	73.270	1,961,893
2013-10-16	88.380	89.873	88.040	89.660	74.155	1,443,028
2013-10-15	87.920	89.440	87.580	87.970	72.757	1,201,987
2013-10-14	88.340	88.820	87.811	88.670	73.336	1,053,479
2013-10-11	88.180	88.950	88.050	88.640	73.311	1,573,416
2013-10-10	86.470	88.480	86.290	88.430	73.138	1,670,198
2013-10-09	85.360	86.000	85.210	85.560	70.764	1,149,918
2013-10-08	86.220	86.640	85.340	85.370	70.607	1,202,703
2013-10-07	86.430	87.090	86.210	86.280	71.359	1,864,264
2013-10-04	86.450	87.860	86.070	87.210	72.129	2,202,732
2013-10-03	86.340	87.100	85.830	86.480	71.525	1,746,796
2013-10-02	85.640	86.640	85.010	86.600	71.624	1,988,643
2013-10-01	83.800	86.110	83.520	86.110	71.219	2,148,315
2013-09-30	83.160	84.240	82.870	83.610	69.151	1,914,995
2013-09-27	83.740	84.120	83.410	83.950	69.432	1,389,045
2013-09-26	83.640	84.760	83.570	84.110	69.565	1,597,976
2013-09-25	84.340	84.390	83.200	83.630	69.168	2,384,890
2013-09-24	83.230	85.010	83.210	84.290	69.714	2,660,223
2013-09-23	82.060	83.350	81.460	83.150	68.771	3,011,415
2013-09-20	82.780	83.655	82.300	82.330	68.093	2,876,468
2013-09-19	84.450	85.010	82.440	82.530	68.258	3,622,613
2013-09-18	87.680	87.920	83.970	84.390	69.796	5,917,768
2013-09-17	89.150	89.170	87.510	88.270	73.005	1,536,419
2013-09-16	89.820	89.930	88.940	89.100	73.692	1,730,480
2013-09-13	89.130	89.480	88.700	89.090	73.684	1,957,141
2013-09-12	89.090	89.470	88.360	88.460	73.162	1,594,327
2013-09-11	87.800	89.440	87.790	89.260	73.824	2,026,019

← NewerPage 55 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.