Elevance Health, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-10-12	67.490	68.250	66.970	67.000	53.355	3,440,178
2011-10-11	67.140	67.590	66.740	66.990	53.347	2,734,503
2011-10-10	66.780	67.708	66.230	67.530	53.777	2,668,196
2011-10-07	65.210	66.500	64.260	65.790	52.392	3,391,171
2011-10-06	64.060	64.960	63.600	64.960	51.731	2,681,527
2011-10-05	62.990	64.140	62.720	63.950	50.926	3,318,642
2011-10-04	61.340	63.200	60.440	63.030	50.194	3,282,943
2011-10-03	65.430	66.310	61.830	62.320	49.628	3,898,277
2011-09-30	65.370	66.940	64.487	65.280	51.986	4,245,716
2011-09-29	66.260	66.760	63.840	65.370	52.057	3,115,868
2011-09-28	67.000	67.275	64.760	64.830	51.627	2,850,632
2011-09-27	66.980	67.990	66.132	67.060	53.403	3,549,425
2011-09-26	64.650	66.000	63.890	65.810	52.408	3,971,927
2011-09-23	63.450	64.690	62.970	64.050	51.006	3,632,567
2011-09-22	63.270	65.060	62.840	63.630	50.672	4,311,186
2011-09-21	67.320	67.510	65.070	65.140	51.874	2,047,419
2011-09-20	67.600	68.830	65.890	67.260	53.562	3,428,446
2011-09-19	66.370	67.420	66.020	67.100	53.435	1,988,284
2011-09-16	67.660	67.830	66.100	67.700	53.913	4,530,560
2011-09-15	67.100	67.430	65.300	67.350	53.634	3,693,238
2011-09-14	66.350	67.320	64.500	66.480	52.941	4,228,021
2011-09-13	63.690	66.650	63.500	65.890	52.471	6,461,451
2011-09-12	61.010	63.390	60.780	63.380	50.472	3,826,147
2011-09-09	62.550	63.108	61.170	61.810	49.222	3,247,134
2011-09-08	63.620	64.790	63.110	63.180	50.313	2,842,159
2011-09-07	62.760	64.420	62.500	64.140	51.078	3,098,535
2011-09-06	60.170	62.280	59.740	61.900	49.095	3,259,181
2011-09-02	62.320	63.210	62.060	62.190	49.325	3,095,878
2011-09-01	64.100	65.820	63.430	63.500	50.364	4,226,263
2011-08-31	63.140	64.990	62.760	63.300	50.205	3,634,860
2011-08-30	62.380	63.205	61.650	62.780	49.793	3,128,299
2011-08-29	61.160	62.440	61.000	62.420	49.507	2,003,673
2011-08-26	59.240	60.830	57.700	60.430	47.929	1,824,857
2011-08-25	60.930	61.500	59.330	59.580	47.255	2,098,578
2011-08-24	58.870	60.780	58.540	60.740	48.175	2,599,361
2011-08-23	57.900	59.540	57.080	59.480	47.175	3,512,075
2011-08-22	59.410	59.890	57.440	57.570	45.661	2,593,528
2011-08-19	58.570	60.240	57.800	58.090	46.073	3,773,732
2011-08-18	60.120	60.380	58.320	58.930	46.739	4,575,700
2011-08-17	62.360	63.030	61.140	61.790	49.008	1,852,803
2011-08-16	61.710	62.710	60.910	62.050	49.214	3,236,948
2011-08-15	61.040	62.320	60.630	62.290	49.404	2,782,701
2011-08-12	61.440	61.659	59.730	60.380	47.889	4,287,908
2011-08-11	57.460	61.390	56.940	60.710	48.151	6,217,075
2011-08-10	59.100	59.850	57.080	57.260	45.415	4,649,558
2011-08-09	58.320	60.380	56.610	60.250	47.786	6,318,071
2011-08-08	60.190	60.950	56.940	57.010	45.216	7,367,550
2011-08-05	62.910	63.050	60.771	61.950	49.134	4,979,469
2011-08-04	63.630	64.550	62.230	62.260	49.380	5,871,806
2011-08-03	64.120	64.800	62.150	64.730	51.339	6,234,951
2011-08-02	64.910	65.600	63.940	63.940	50.713	4,338,468
2011-08-01	68.320	68.550	64.280	65.440	51.902	8,066,703
2011-07-29	67.720	68.020	66.680	67.550	53.576	4,888,273
2011-07-28	68.560	69.190	68.020	68.390	54.242	5,837,806
2011-07-27	71.190	71.260	68.350	68.700	54.488	9,837,394
2011-07-26	74.010	74.420	73.400	73.560	58.343	2,799,792
2011-07-25	73.600	74.580	73.510	73.810	58.541	2,335,220
2011-07-22	74.500	74.900	73.980	74.410	59.017	2,104,146
2011-07-21	74.270	75.690	74.130	74.650	59.207	3,220,504
2011-07-20	74.170	74.280	72.791	73.650	58.414	3,457,992

← NewerPage 64 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.