Elevance Health, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-04-04	72.310	72.530	71.660	72.120	57.903	3,293,116
2012-04-03	72.830	73.350	72.490	72.640	58.320	3,210,763
2012-04-02	73.630	73.800	72.830	72.950	58.569	3,552,038
2012-03-30	71.860	74.730	71.690	73.800	59.252	7,136,490
2012-03-29	69.370	72.140	69.290	71.620	57.502	7,793,777
2012-03-28	68.160	70.140	67.990	70.000	56.201	6,150,963
2012-03-27	68.540	68.690	67.300	68.380	54.900	4,222,917
2012-03-26	67.140	68.700	66.960	68.630	55.101	3,337,804
2012-03-23	66.420	66.710	66.000	66.680	53.535	2,060,320
2012-03-22	65.810	66.740	65.620	66.390	53.303	2,724,410
2012-03-21	66.840	66.870	66.330	66.350	53.270	2,451,581
2012-03-20	67.250	67.630	66.620	66.860	53.680	2,149,461
2012-03-19	67.050	67.750	67.050	67.670	54.330	2,346,309
2012-03-16	67.430	68.060	67.050	67.330	54.057	7,675,050
2012-03-15	67.250	67.400	66.595	66.940	53.744	3,712,732
2012-03-14	65.220	67.530	65.110	67.220	53.969	5,968,580
2012-03-13	64.190	65.130	63.340	65.050	52.227	3,205,865
2012-03-12	64.880	64.990	63.930	64.010	51.392	2,655,211
2012-03-09	64.510	64.990	64.140	64.880	52.090	3,153,843
2012-03-08	64.250	64.750	64.080	64.410	51.713	1,882,016
2012-03-07	64.370	64.370	63.750	63.840	51.255	2,059,321
2012-03-06	64.790	65.420	63.930	64.340	51.425	2,246,055
2012-03-05	65.520	66.140	64.880	65.190	52.105	2,479,250
2012-03-02	66.100	66.200	65.720	65.780	52.576	2,032,464
2012-03-01	65.770	66.430	65.720	66.230	52.936	2,200,551
2012-02-29	65.570	65.880	65.085	65.630	52.456	3,080,372
2012-02-28	65.760	66.170	64.900	65.540	52.385	1,996,186
2012-02-27	65.750	66.540	65.600	65.790	52.584	2,856,140
2012-02-24	66.260	66.520	65.670	66.110	52.840	2,875,844
2012-02-23	65.980	66.340	65.670	66.220	52.928	1,789,426
2012-02-22	66.500	66.720	65.630	66.100	52.832	1,676,537
2012-02-21	66.600	66.990	66.030	66.390	53.064	2,808,084
2012-02-17	66.470	66.880	65.850	66.050	52.792	2,027,634
2012-02-16	65.350	66.370	65.160	66.230	52.936	2,449,314
2012-02-15	65.910	66.240	65.000	65.150	52.073	2,828,791
2012-02-14	64.600	65.710	64.580	65.690	52.504	3,096,403
2012-02-13	64.510	65.060	64.250	64.660	51.681	1,486,959
2012-02-10	64.230	64.430	63.900	64.170	51.290	2,876,122
2012-02-09	65.060	65.125	64.500	64.650	51.673	2,819,580
2012-02-08	64.880	66.010	64.700	64.830	51.817	3,690,467
2012-02-07	64.040	65.050	64.000	65.000	51.953	2,531,270
2012-02-06	64.760	65.480	63.850	64.370	51.449	2,673,730
2012-02-03	65.660	65.660	63.600	65.070	52.009	5,173,816
2012-02-02	65.990	65.990	64.510	65.160	52.081	3,841,920
2012-02-01	64.800	66.425	64.730	66.130	52.856	4,178,944
2012-01-31	64.630	65.595	64.070	64.320	51.409	4,552,453
2012-01-30	64.890	65.050	64.060	64.430	51.497	3,915,782
2012-01-27	64.000	65.810	64.000	65.420	52.289	3,986,600
2012-01-26	65.970	66.940	63.480	64.300	51.393	6,097,099
2012-01-25	64.580	66.930	63.720	66.100	52.832	13,315,261
2012-01-24	71.180	71.340	69.000	69.400	55.470	4,798,488
2012-01-23	71.750	72.520	71.040	71.180	56.892	2,108,457
2012-01-20	72.140	72.280	70.490	71.780	57.372	2,579,008
2012-01-19	71.630	72.450	70.320	71.930	57.492	4,247,608
2012-01-18	72.780	73.090	72.060	72.170	57.684	2,706,750
2012-01-17	72.430	73.360	72.430	72.740	58.139	2,308,117
2012-01-13	71.350	72.150	70.990	71.910	57.476	2,111,068
2012-01-12	72.570	72.790	71.615	71.810	57.396	1,843,231
2012-01-11	72.000	72.920	71.270	72.570	58.003	1,958,099
2012-01-10	71.680	72.700	71.360	72.210	57.716	2,203,545

← NewerPage 62 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.