Elevance Health, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-09-10	87.300	87.800	86.500	87.800	72.617	1,879,096
2013-09-09	87.270	87.620	86.543	86.710	71.715	1,246,738
2013-09-06	87.860	87.920	86.212	87.290	72.195	1,373,747
2013-09-05	87.260	88.080	87.140	87.870	72.364	1,328,853
2013-09-04	86.240	87.470	85.760	87.380	71.961	1,435,859
2013-09-03	85.620	86.540	85.520	86.280	71.055	1,556,244
2013-08-30	85.300	85.780	84.985	85.140	70.116	1,998,876
2013-08-29	84.750	86.155	84.650	85.460	70.380	1,677,410
2013-08-28	85.110	85.590	84.150	84.830	69.861	1,289,324
2013-08-27	85.910	86.050	85.000	85.070	70.058	1,269,475
2013-08-26	86.860	87.000	86.000	86.570	71.294	1,016,530
2013-08-23	86.400	86.750	86.100	86.580	71.302	1,180,469
2013-08-22	85.800	86.551	85.520	86.200	70.989	977,704
2013-08-21	85.840	86.380	85.460	85.760	70.627	857,843
2013-08-20	85.730	86.405	85.580	86.020	70.841	1,289,650
2013-08-19	86.130	86.487	85.710	85.820	70.676	1,166,868
2013-08-16	85.150	86.770	85.130	86.050	70.866	1,779,914
2013-08-15	86.080	86.660	85.240	85.420	70.347	1,582,039
2013-08-14	86.990	87.140	86.230	86.630	71.343	1,324,060
2013-08-13	87.440	87.550	86.250	86.990	71.640	1,826,522
2013-08-12	86.740	87.300	86.340	86.970	71.623	1,660,411
2013-08-09	87.580	88.140	86.760	87.390	71.969	1,180,341
2013-08-08	87.360	88.490	87.170	87.740	72.257	1,788,740
2013-08-07	87.330	88.170	87.005	87.140	71.763	1,889,441
2013-08-06	87.660	87.860	86.610	87.450	72.018	3,105,739
2013-08-05	86.060	88.720	85.720	87.660	72.191	3,944,611
2013-08-02	86.330	86.370	85.590	86.080	70.890	1,153,847
2013-08-01	86.030	86.610	85.978	86.370	71.129	1,190,454
2013-07-31	85.300	86.500	85.170	85.560	70.462	2,297,832
2013-07-30	86.050	86.520	84.440	84.960	69.968	1,924,179
2013-07-29	84.790	86.060	84.790	85.540	70.446	1,661,726
2013-07-26	85.500	85.725	84.230	84.790	69.828	1,994,726
2013-07-25	86.500	86.880	85.320	85.900	70.742	2,333,146
2013-07-24	87.970	90.000	87.320	87.440	72.010	3,356,359
2013-07-23	87.050	87.590	86.610	87.510	72.068	1,922,330
2013-07-22	86.800	87.520	86.550	87.000	71.648	2,073,958
2013-07-19	86.400	86.990	85.700	86.800	71.483	1,713,980
2013-07-18	85.180	87.080	85.180	86.430	71.178	3,141,989
2013-07-17	85.530	85.955	84.300	84.430	69.531	2,503,448
2013-07-16	85.800	85.800	84.910	85.350	70.289	2,164,640
2013-07-15	85.120	85.880	84.890	85.680	70.561	1,835,632
2013-07-12	85.600	85.660	84.890	85.400	70.330	1,539,042
2013-07-11	85.450	85.600	84.748	85.410	70.338	1,711,514
2013-07-10	84.280	85.060	84.110	84.750	69.795	1,835,239
2013-07-09	83.290	84.710	83.030	84.090	69.251	2,069,341
2013-07-08	82.350	83.160	81.960	83.090	68.428	2,042,821
2013-07-05	81.580	82.000	80.980	81.960	67.497	1,064,880
2013-07-03	81.230	81.450	80.750	81.090	66.781	2,288,914
2013-07-02	81.530	82.240	81.200	81.380	67.020	2,214,888
2013-07-01	82.000	82.240	81.600	81.650	67.242	2,070,785
2013-06-28	81.550	82.330	81.100	81.840	67.398	2,249,294
2013-06-27	80.460	81.850	80.400	81.700	67.283	1,817,530
2013-06-26	80.470	81.000	79.421	80.210	66.056	1,551,739
2013-06-25	80.470	80.675	79.340	79.890	65.793	1,950,485
2013-06-24	78.470	81.000	78.470	79.980	65.867	5,193,026
2013-06-21	78.120	79.590	77.860	79.400	65.389	3,232,452
2013-06-20	77.810	79.270	77.400	77.480	63.808	2,717,835
2013-06-19	79.520	80.000	78.500	78.520	64.664	1,903,902
2013-06-18	78.760	79.785	78.710	79.640	65.587	1,609,819
2013-06-17	78.710	79.250	78.150	78.770	64.870	1,561,296

← NewerPage 56 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.