Elevance Health, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-07-19	74.490	74.490	73.050	73.540	58.327	4,923,905
2011-07-18	74.500	75.080	73.500	74.250	58.890	3,534,178
2011-07-15	76.960	76.960	74.780	74.900	59.405	4,013,863
2011-07-14	76.950	77.240	76.370	76.560	60.722	2,554,641
2011-07-13	76.150	77.610	76.070	76.680	60.817	2,144,130
2011-07-12	75.070	76.860	75.060	75.950	60.238	2,984,519
2011-07-11	76.660	76.720	74.770	75.210	59.651	4,119,805
2011-07-08	77.770	78.110	76.740	78.000	61.864	2,802,382
2011-07-07	78.850	80.080	78.000	78.270	62.078	4,359,719
2011-07-06	80.150	80.710	79.740	79.970	63.427	1,895,157
2011-07-05	80.780	80.780	79.520	80.220	63.625	1,658,596
2011-07-01	79.000	80.900	79.000	80.790	64.077	2,226,592
2011-06-30	79.290	79.808	78.630	78.770	62.475	2,121,209
2011-06-29	79.250	79.670	78.530	79.210	62.824	1,923,323
2011-06-28	78.070	79.420	78.000	79.090	62.729	2,442,333
2011-06-27	77.120	77.980	76.460	77.770	61.682	2,209,768
2011-06-24	77.830	77.980	75.990	77.330	61.333	3,812,720
2011-06-23	77.590	77.860	75.520	77.720	61.642	2,861,545
2011-06-22	78.930	79.690	77.750	77.810	61.713	2,138,090
2011-06-21	78.920	79.930	78.550	79.250	62.856	2,440,921
2011-06-20	75.800	78.760	75.790	78.690	62.411	2,588,736
2011-06-17	76.840	77.040	75.951	76.240	60.468	3,767,825
2011-06-16	76.200	76.450	75.097	76.270	60.492	2,177,750
2011-06-15	77.150	78.030	75.630	76.180	60.421	2,664,824
2011-06-14	76.880	78.478	76.560	77.740	61.658	2,787,801
2011-06-13	76.400	76.950	76.020	76.130	60.381	2,112,157
2011-06-10	77.420	77.440	75.839	76.340	60.548	2,868,239
2011-06-09	76.080	78.000	75.700	77.750	61.666	3,608,055
2011-06-08	75.420	76.060	74.660	75.520	59.897	3,269,871
2011-06-07	75.750	76.970	75.600	76.180	60.222	2,304,384
2011-06-06	75.790	76.190	75.310	75.440	59.637	2,328,602
2011-06-03	77.100	77.420	76.550	76.680	60.618	2,724,717
2011-06-02	77.110	78.140	76.810	78.000	61.661	2,164,183
2011-06-01	77.960	78.200	77.080	77.170	61.005	2,577,762
2011-05-31	78.030	78.470	77.550	78.170	61.796	2,908,946
2011-05-27	77.270	78.110	76.290	77.580	61.329	3,943,573
2011-05-26	76.480	77.680	75.500	77.420	61.203	3,899,865
2011-05-25	77.130	77.650	76.480	76.740	60.665	3,933,512
2011-05-24	79.000	79.110	77.270	77.540	61.297	4,569,474
2011-05-23	79.780	79.990	78.680	79.140	62.562	2,611,889
2011-05-20	81.590	81.690	80.300	80.530	63.661	2,944,001
2011-05-19	81.420	81.920	81.330	81.780	64.649	2,617,701
2011-05-18	80.180	81.400	79.785	81.320	64.286	2,394,058
2011-05-17	80.440	80.595	79.390	79.980	63.226	2,495,945
2011-05-16	79.890	80.920	78.960	80.760	63.843	3,153,044
2011-05-13	80.000	81.800	80.000	80.250	63.440	5,167,289
2011-05-12	79.010	80.000	78.080	80.000	63.242	2,921,504
2011-05-11	79.580	79.940	78.591	79.410	62.776	2,863,294
2011-05-10	79.730	79.970	78.930	79.820	63.100	2,398,293
2011-05-09	78.090	79.910	77.830	79.800	63.084	3,255,048
2011-05-06	78.240	78.812	77.620	77.960	61.630	2,779,612
2011-05-05	76.780	78.590	76.650	77.490	61.258	3,247,935
2011-05-04	77.250	77.500	76.550	77.200	61.029	3,014,132
2011-05-03	76.880	77.550	76.820	77.200	61.029	2,702,098
2011-05-02	76.920	78.200	76.800	77.180	61.013	4,300,546
2011-04-29	75.120	76.950	75.000	76.790	60.705	3,972,182
2011-04-28	74.750	76.630	74.680	76.550	60.515	3,245,916
2011-04-27	73.710	75.740	72.240	75.540	59.716	5,132,596
2011-04-26	72.290	73.390	72.150	72.970	57.685	3,619,187
2011-04-25	71.910	72.260	71.370	72.210	57.084	1,805,621

← NewerPage 65 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.