Elevance Health, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-09-25	58.670	58.930	58.360	58.480	47.388	2,566,048
2012-09-24	58.860	59.250	58.300	58.490	47.396	2,487,958
2012-09-21	59.200	59.310	58.650	59.260	48.020	2,308,407
2012-09-20	58.860	59.030	58.150	58.960	47.777	2,144,141
2012-09-19	59.060	59.300	58.560	59.030	47.833	2,098,044
2012-09-18	58.810	59.300	58.700	58.910	47.736	2,774,477
2012-09-17	58.340	58.810	57.930	58.810	47.655	2,208,546
2012-09-14	58.540	58.740	57.900	58.350	47.282	4,445,402
2012-09-13	58.100	58.270	57.040	58.190	47.153	4,540,067
2012-09-12	58.730	59.000	58.160	58.210	47.169	2,454,590
2012-09-11	59.560	59.640	58.420	58.650	47.526	4,192,441
2012-09-10	60.140	60.900	58.930	59.450	48.174	5,766,733
2012-09-07	59.790	60.400	59.690	60.290	48.854	1,447,579
2012-09-06	59.340	59.720	59.050	59.720	48.393	2,343,336
2012-09-05	59.410	59.710	59.110	59.150	47.697	1,770,814
2012-09-04	59.730	60.190	59.200	59.390	47.891	1,631,209
2012-08-31	60.670	60.820	59.790	59.870	48.278	1,929,885
2012-08-30	61.400	61.610	60.440	60.460	48.754	3,308,294
2012-08-29	60.550	62.470	60.300	61.800	49.834	12,619,609
2012-08-28	58.060	58.070	57.335	57.390	46.278	2,134,103
2012-08-27	57.650	58.460	57.270	58.160	46.899	1,692,090
2012-08-24	57.700	57.950	57.270	57.660	46.496	1,603,573
2012-08-23	58.500	58.650	57.400	57.730	46.552	2,093,524
2012-08-22	57.250	58.570	57.000	58.570	47.230	2,789,522
2012-08-21	57.350	57.850	57.190	57.270	46.181	2,170,080
2012-08-20	57.430	57.970	56.520	57.380	46.270	2,692,272
2012-08-17	57.270	57.590	56.890	57.260	46.173	2,140,993
2012-08-16	57.890	58.130	57.530	57.840	46.641	1,560,387
2012-08-15	57.060	57.900	56.750	57.800	46.609	1,911,444
2012-08-14	57.030	57.510	56.800	56.900	45.883	2,092,974
2012-08-13	57.600	57.700	56.280	56.890	45.875	2,966,468
2012-08-10	56.750	57.950	56.710	57.910	46.697	2,174,301
2012-08-09	57.440	57.520	56.485	56.790	45.794	2,309,803
2012-08-08	56.250	57.500	55.920	57.440	46.318	2,950,103
2012-08-07	54.760	56.335	54.670	56.260	45.367	2,983,284
2012-08-06	55.170	55.310	54.440	54.640	44.061	2,496,272
2012-08-03	53.300	55.950	52.570	55.040	44.383	5,319,387
2012-08-02	53.930	54.020	52.684	52.930	42.682	2,611,813
2012-08-01	53.440	55.760	53.160	54.070	43.601	8,867,007
2012-07-31	54.450	54.960	53.100	53.290	42.972	5,715,530
2012-07-30	55.230	55.490	54.610	55.220	44.528	3,086,587
2012-07-27	53.890	55.450	53.480	55.120	44.448	4,620,774
2012-07-26	54.220	54.220	52.515	53.390	43.053	8,685,253
2012-07-25	55.340	55.800	53.260	54.010	43.553	15,621,304
2012-07-24	61.850	62.240	61.000	61.420	49.528	2,108,570
2012-07-23	61.335	62.225	61.000	61.810	49.842	2,184,754
2012-07-20	62.390	62.920	61.870	61.940	49.947	2,752,007
2012-07-19	63.390	63.850	61.640	62.700	50.560	3,492,039
2012-07-18	62.860	63.850	62.440	63.200	50.963	3,140,332
2012-07-17	62.010	63.095	61.880	62.940	50.754	2,906,898
2012-07-16	62.240	62.350	61.800	61.970	49.971	2,760,859
2012-07-13	61.080	62.540	61.080	62.360	50.286	2,542,625
2012-07-12	61.220	61.840	60.600	61.070	49.246	2,567,673
2012-07-11	61.110	62.140	60.940	61.780	49.818	4,258,659
2012-07-10	61.980	62.330	60.790	61.140	49.302	3,747,466
2012-07-09	63.060	63.150	61.280	61.950	49.955	9,385,246
2012-07-06	60.780	61.190	59.490	59.910	48.310	4,470,017
2012-07-05	61.130	61.990	61.060	61.250	49.391	3,196,474
2012-07-03	62.280	62.530	60.910	61.280	49.415	4,855,602
2012-07-02	64.220	64.660	62.260	62.260	50.205	6,537,652

← NewerPage 60 of 79 · 4,734 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.