Elevance Health, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-06-29	67.030	67.250	63.220	63.790	51.439	8,455,416
2012-06-28	68.670	71.340	64.000	65.900	53.140	17,696,063
2012-06-27	69.400	70.650	69.220	69.490	56.035	3,711,447
2012-06-26	69.000	70.040	68.290	69.100	55.721	4,512,953
2012-06-25	69.460	70.540	68.780	68.950	55.600	3,115,700
2012-06-22	69.940	70.460	68.750	69.760	56.253	6,770,057
2012-06-21	70.870	71.230	69.320	69.460	56.011	2,875,391
2012-06-20	71.480	72.260	70.660	70.860	57.140	3,667,363
2012-06-19	71.710	72.790	71.250	71.880	57.963	3,627,621
2012-06-18	70.650	71.490	70.240	71.340	57.527	2,057,495
2012-06-15	69.950	71.060	69.710	70.770	57.067	3,722,251
2012-06-14	68.910	70.240	68.620	69.800	56.285	2,417,560
2012-06-13	69.310	69.600	68.470	68.740	55.431	2,658,850
2012-06-12	69.550	69.880	68.580	69.470	56.019	2,645,256
2012-06-11	68.800	69.460	68.230	69.010	55.648	3,343,376
2012-06-08	67.100	69.110	67.100	69.070	55.697	2,176,008
2012-06-07	67.510	68.220	67.020	67.270	54.245	2,962,253
2012-06-06	66.570	67.430	66.170	67.270	54.245	3,197,624
2012-06-05	65.190	66.380	64.900	66.170	53.126	3,235,189
2012-06-04	66.300	66.420	65.050	65.450	52.548	3,018,846
2012-06-01	66.720	67.200	66.210	66.360	53.278	2,107,542
2012-05-31	68.090	68.270	66.930	67.390	54.105	2,776,976
2012-05-30	68.370	69.040	67.740	68.040	54.627	1,753,064
2012-05-29	68.280	68.990	67.910	68.840	55.270	1,681,249
2012-05-25	67.580	68.550	67.580	67.900	54.515	1,484,436
2012-05-24	66.910	69.340	66.810	67.820	54.451	3,501,831
2012-05-23	66.770	67.230	65.880	66.730	53.576	1,987,488
2012-05-22	67.110	68.310	66.850	67.110	53.881	2,749,362
2012-05-21	65.230	66.940	65.200	66.900	53.712	2,430,782
2012-05-18	66.630	66.730	64.850	65.080	52.251	3,137,981
2012-05-17	65.200	66.740	65.000	66.450	53.351	4,407,354
2012-05-16	65.910	66.350	65.230	65.260	52.395	1,759,772
2012-05-15	65.890	66.210	65.370	65.620	52.684	1,673,541
2012-05-14	66.070	66.440	65.470	66.080	53.054	1,906,899
2012-05-11	65.710	66.510	65.410	66.110	53.078	1,498,125
2012-05-10	66.380	66.416	65.700	65.940	52.941	1,507,309
2012-05-09	66.330	66.510	65.600	65.770	52.805	2,198,428
2012-05-08	66.170	67.090	65.930	66.880	53.696	1,687,014
2012-05-07	66.000	66.760	65.790	66.600	53.471	2,059,470
2012-05-04	67.240	67.340	65.880	66.260	53.198	2,812,110
2012-05-03	68.460	68.460	67.090	67.300	54.033	3,317,948
2012-05-02	68.180	68.930	68.120	68.790	55.229	2,094,776
2012-05-01	67.720	68.730	67.710	68.410	54.924	2,380,498
2012-04-30	68.230	68.630	67.530	67.820	54.451	3,051,400
2012-04-27	69.250	69.390	68.590	68.630	55.101	2,407,884
2012-04-26	68.240	69.500	67.460	69.350	55.679	4,307,663
2012-04-25	71.500	72.445	69.980	70.400	56.522	4,002,547
2012-04-24	70.510	71.000	70.050	70.760	56.811	1,929,748
2012-04-23	70.150	70.880	69.930	70.590	56.675	1,877,758
2012-04-20	70.820	71.230	70.410	70.680	56.747	1,908,204
2012-04-19	68.890	70.870	68.880	70.620	56.699	2,786,172
2012-04-18	69.350	69.560	69.020	69.170	55.535	1,951,320
2012-04-17	68.990	70.100	68.940	69.960	56.169	2,106,424
2012-04-16	69.450	69.480	68.640	68.730	55.181	2,501,470
2012-04-13	69.940	69.990	69.250	69.250	55.599	2,713,087
2012-04-12	69.840	70.190	69.250	70.000	56.201	2,946,509
2012-04-11	70.060	70.400	69.370	69.540	55.832	2,294,337
2012-04-10	70.170	70.460	69.120	69.270	55.615	3,338,580
2012-04-09	71.180	71.480	70.530	70.530	56.626	2,879,598
2012-04-05	71.660	72.420	71.450	72.380	58.112	2,283,858

← NewerPage 61 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.