Elevance Health, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-06-14	78.830	79.470	77.810	78.160	64.368	1,352,952
2013-06-13	77.840	79.030	77.120	78.930	65.002	1,157,202
2013-06-12	78.720	78.860	77.800	78.070	64.294	1,448,977
2013-06-11	78.370	78.940	77.300	78.380	64.549	1,814,434
2013-06-10	77.430	79.780	77.430	79.560	65.521	2,806,298
2013-06-07	76.900	77.870	76.590	77.390	63.734	1,439,437
2013-06-06	75.430	76.440	75.020	76.440	62.951	1,230,460
2013-06-05	77.390	77.430	75.220	75.680	62.017	1,718,444
2013-06-04	77.230	77.750	76.675	77.440	63.459	1,822,738
2013-06-03	77.070	77.690	76.120	77.500	63.508	2,199,836
2013-05-31	79.050	79.470	76.930	76.970	63.074	1,744,930
2013-05-30	78.010	79.600	77.770	79.380	65.049	1,484,508
2013-05-29	78.130	78.500	77.720	78.000	63.918	1,404,268
2013-05-28	77.830	79.150	77.700	78.720	64.508	1,493,375
2013-05-24	77.340	77.520	76.180	76.980	63.082	1,547,297
2013-05-23	77.210	78.100	77.050	77.980	63.901	1,315,416
2013-05-22	78.020	79.580	77.680	77.810	63.762	1,735,702
2013-05-21	77.530	78.660	77.240	78.100	64.000	1,531,135
2013-05-20	77.790	78.330	77.320	77.490	63.500	1,584,611
2013-05-17	76.820	77.890	76.820	77.810	63.762	1,483,576
2013-05-16	77.420	77.800	76.790	76.840	62.967	1,578,410
2013-05-15	77.980	78.100	77.400	77.830	63.778	1,768,799
2013-05-14	76.510	78.010	76.510	78.000	63.918	3,710,281
2013-05-13	75.530	76.030	75.160	76.010	62.287	1,470,074
2013-05-10	75.390	75.980	75.240	75.890	62.189	1,332,620
2013-05-09	74.670	75.490	74.510	75.390	61.779	1,526,942
2013-05-08	74.290	75.350	74.180	75.050	61.500	1,741,683
2013-05-07	73.640	75.040	73.470	74.710	61.222	2,330,561
2013-05-06	73.820	74.260	73.370	73.510	60.238	1,071,288
2013-05-03	73.830	74.320	73.650	73.820	60.492	1,741,792
2013-05-02	72.620	73.630	72.530	73.420	60.165	2,354,548
2013-05-01	72.500	73.530	72.050	72.270	59.222	1,640,962
2013-04-30	73.220	73.220	71.650	72.920	59.755	2,650,820
2013-04-29	73.260	73.980	72.750	72.900	59.739	1,718,454
2013-04-26	73.430	74.210	72.380	72.870	59.714	1,807,223
2013-04-25	73.650	74.270	73.180	73.750	60.435	3,121,339
2013-04-24	72.000	74.430	71.390	73.330	60.091	4,394,031
2013-04-23	68.600	69.640	68.320	69.330	56.813	1,732,649
2013-04-22	68.710	68.770	67.980	68.250	55.928	867,109
2013-04-19	67.470	68.770	67.390	68.710	56.305	1,500,252
2013-04-18	68.200	68.410	66.680	67.180	55.051	2,505,052
2013-04-17	69.670	70.360	68.660	69.030	56.567	2,173,050
2013-04-16	68.810	70.520	68.690	70.160	57.493	2,444,769
2013-04-15	69.460	69.700	68.260	68.280	55.953	1,351,726
2013-04-12	69.950	70.440	69.330	69.790	57.190	1,343,940
2013-04-11	69.480	70.140	69.260	70.060	57.411	1,999,079
2013-04-10	68.860	69.880	68.600	69.460	56.920	1,608,787
2013-04-09	67.890	68.930	67.750	68.480	56.117	1,722,826
2013-04-08	68.010	68.130	67.040	67.720	55.494	1,537,474
2013-04-05	68.200	68.390	67.510	67.990	55.715	2,392,687
2013-04-04	68.150	69.250	67.940	68.490	56.125	1,915,596
2013-04-03	68.350	69.340	68.120	68.150	55.846	2,112,283
2013-04-02	69.250	70.580	68.240	68.460	56.100	4,167,494
2013-04-01	66.290	67.700	65.817	67.440	55.264	2,972,366
2013-03-28	65.710	66.330	65.400	66.230	54.273	2,121,481
2013-03-27	64.630	65.610	64.420	65.610	53.765	1,972,525
2013-03-26	64.370	65.180	64.350	64.760	53.068	1,214,346
2013-03-25	64.120	64.390	63.800	64.110	52.535	1,213,184
2013-03-22	63.860	64.040	63.310	64.030	52.470	1,116,154
2013-03-21	63.650	64.230	63.420	63.630	52.142	1,819,697

← NewerPage 57 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.