Elevance Health, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-01-09	70.720	71.270	70.410	71.180	56.892	1,869,240
2012-01-06	68.600	71.490	68.500	70.730	56.533	3,410,751
2012-01-05	67.720	68.660	67.335	68.510	54.758	2,034,483
2012-01-04	67.390	68.220	67.171	67.980	54.335	1,573,294
2012-01-03	67.540	67.900	67.080	67.610	54.039	1,734,580
2011-12-30	66.650	66.830	66.250	66.250	52.952	1,100,179
2011-12-29	66.490	67.470	66.380	66.870	53.448	1,096,025
2011-12-28	67.770	67.870	66.470	66.520	53.168	1,274,630
2011-12-27	68.030	68.460	67.580	67.930	54.295	1,272,625
2011-12-23	67.190	68.130	66.990	68.050	54.391	1,537,144
2011-12-22	65.930	67.170	65.841	66.780	53.376	1,669,512
2011-12-21	65.190	65.830	64.800	65.680	52.496	2,108,490
2011-12-20	64.610	65.600	64.440	65.470	52.329	2,586,116
2011-12-19	65.040	65.275	63.540	63.640	50.866	2,702,866
2011-12-16	65.110	65.730	64.520	64.950	51.913	5,639,856
2011-12-15	64.570	65.380	63.920	64.500	51.553	4,174,771
2011-12-14	64.140	64.820	63.420	63.520	50.770	3,210,994
2011-12-13	65.580	66.520	64.340	64.640	51.665	3,043,217
2011-12-12	66.180	66.560	65.000	65.390	52.265	2,174,009
2011-12-09	66.420	67.030	65.970	66.500	53.152	2,961,348
2011-12-08	68.060	68.220	65.870	66.080	52.816	3,144,896
2011-12-07	67.780	68.910	66.930	68.510	54.758	3,194,010
2011-12-06	68.390	68.790	67.500	68.210	54.319	2,743,784
2011-12-05	70.030	70.720	68.260	68.510	54.558	3,419,714
2011-12-02	70.700	70.700	68.550	68.910	54.876	2,433,816
2011-12-01	70.190	71.080	69.970	70.080	55.808	2,063,844
2011-11-30	69.250	70.590	67.680	70.550	56.182	2,740,779
2011-11-29	66.220	67.640	66.000	67.420	53.690	3,043,630
2011-11-28	65.190	66.640	64.970	66.070	52.615	2,042,069
2011-11-25	64.060	64.660	63.680	63.700	50.727	1,114,530
2011-11-23	66.140	66.270	64.210	64.230	51.149	2,972,551
2011-11-22	66.850	67.710	66.100	66.850	53.236	2,379,034
2011-11-21	67.380	67.500	66.231	67.010	53.363	2,612,791
2011-11-18	68.800	68.986	67.760	68.520	54.566	2,522,861
2011-11-17	68.150	69.220	67.780	68.260	54.359	4,596,547
2011-11-16	69.240	69.360	68.070	68.140	54.263	2,726,357
2011-11-15	70.140	70.450	68.740	70.040	55.776	2,091,197
2011-11-14	70.520	71.300	69.760	70.300	55.983	2,056,967
2011-11-11	69.480	71.250	69.480	70.750	56.342	2,729,885
2011-11-10	67.580	68.790	67.280	68.570	54.605	2,359,435
2011-11-09	67.740	67.910	66.820	66.960	53.323	2,196,190
2011-11-08	68.420	69.050	67.280	68.830	54.813	1,908,808
2011-11-07	67.190	68.210	66.940	68.100	54.231	1,462,837
2011-11-04	67.200	67.520	66.240	67.420	53.690	1,295,903
2011-11-03	68.620	68.740	67.310	67.840	54.024	2,140,262
2011-11-02	68.030	68.500	67.590	67.990	54.144	2,199,073
2011-11-01	66.990	67.710	66.290	66.790	53.188	2,715,133
2011-10-31	68.050	70.069	68.050	68.900	54.868	2,537,551
2011-10-28	70.530	70.530	68.410	68.680	54.693	3,517,869
2011-10-27	71.230	71.780	69.570	70.580	56.206	3,066,942
2011-10-26	68.060	70.200	67.400	69.580	55.410	4,508,227
2011-10-25	68.020	68.710	66.840	67.000	53.355	3,074,740
2011-10-24	67.030	68.600	67.030	68.450	54.510	2,501,249
2011-10-21	65.960	67.060	65.750	66.650	53.076	2,494,545
2011-10-20	64.780	65.400	64.130	65.250	51.962	2,493,924
2011-10-19	64.330	66.200	64.210	64.900	51.683	3,349,465
2011-10-18	64.770	64.770	62.570	64.060	51.014	5,194,518
2011-10-17	66.400	66.920	65.460	65.610	52.248	2,196,806
2011-10-14	66.930	67.310	66.250	67.070	53.411	1,686,217
2011-10-13	66.570	66.900	65.510	66.050	52.599	2,219,052

← NewerPage 63 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.