Elevance Health, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-04-21	71.600	72.790	71.100	72.270	57.131	4,646,634
2011-04-20	69.330	69.960	69.240	69.390	54.855	2,085,986
2011-04-19	68.030	69.230	67.920	68.980	54.531	1,869,144
2011-04-18	68.760	68.830	67.340	68.060	53.803	2,223,011
2011-04-15	69.590	69.980	69.120	69.410	54.871	2,650,603
2011-04-14	68.910	69.630	68.250	69.510	54.950	2,420,889
2011-04-13	69.980	70.240	68.680	69.150	54.665	2,277,563
2011-04-12	68.950	69.900	68.670	69.740	55.131	2,343,825
2011-04-11	68.950	69.670	68.920	69.250	54.744	1,808,521
2011-04-08	69.360	69.690	68.510	68.950	54.507	2,209,049
2011-04-07	68.710	69.730	68.520	69.070	54.602	2,440,194
2011-04-06	69.850	69.890	68.500	68.850	54.428	2,869,249
2011-04-05	70.320	70.320	69.320	69.480	54.926	2,732,180
2011-04-04	70.690	71.000	70.420	70.610	55.819	1,294,973
2011-04-01	70.040	70.750	69.760	70.750	55.930	2,938,748
2011-03-31	69.700	69.960	68.800	69.790	55.171	2,378,310
2011-03-30	69.530	69.960	69.220	69.650	55.060	2,177,391
2011-03-29	69.170	69.670	68.860	69.350	54.823	2,832,706
2011-03-28	69.310	69.490	68.440	68.960	54.515	2,093,308
2011-03-25	69.100	70.000	68.880	69.340	54.815	3,124,023
2011-03-24	67.580	68.830	67.470	68.770	54.365	2,387,155
2011-03-23	67.190	67.190	66.460	67.040	52.997	2,145,798
2011-03-22	67.060	68.110	67.020	67.470	53.337	3,603,956
2011-03-21	67.170	67.830	66.000	67.090	53.036	3,474,930
2011-03-18	66.830	67.140	66.380	66.650	52.689	5,133,056
2011-03-17	67.620	67.650	65.760	65.990	52.167	4,910,188
2011-03-16	67.170	67.610	66.140	66.460	52.538	4,688,474
2011-03-15	65.810	67.940	65.500	67.410	53.289	4,287,255
2011-03-14	67.460	67.650	66.450	66.970	52.942	3,621,499
2011-03-11	68.250	68.820	67.520	67.980	53.740	3,111,586
2011-03-10	68.790	68.840	68.020	68.450	54.112	3,385,768
2011-03-09	68.410	69.560	68.410	69.400	54.863	2,564,865
2011-03-08	67.880	68.750	67.540	68.330	54.017	3,339,944
2011-03-07	68.230	69.000	67.180	67.910	53.487	3,300,994
2011-03-04	68.550	68.550	67.460	67.990	53.550	3,215,641
2011-03-03	67.410	69.410	67.290	68.800	54.188	3,313,349
2011-03-02	66.140	67.780	65.870	66.810	52.621	2,808,210
2011-03-01	66.780	67.000	65.910	65.980	51.967	2,425,608
2011-02-28	66.580	67.020	66.300	66.470	52.353	4,059,250
2011-02-25	66.250	67.100	65.780	66.520	52.392	2,234,459
2011-02-24	65.100	66.390	64.790	66.090	52.054	2,550,684
2011-02-23	65.270	66.190	64.760	64.930	51.140	4,610,891
2011-02-22	66.420	67.420	65.010	65.290	51.424	5,011,214
2011-02-18	67.440	67.950	67.170	67.400	53.085	2,737,321
2011-02-17	66.100	67.350	65.840	67.210	52.936	2,003,702
2011-02-16	66.010	66.730	65.950	66.370	52.274	2,308,048
2011-02-15	65.620	66.280	65.550	65.940	51.935	1,934,120
2011-02-14	65.320	66.110	65.040	65.940	51.935	3,296,614
2011-02-11	64.950	65.970	64.840	65.250	51.392	1,857,966
2011-02-10	65.090	65.750	64.940	65.360	51.479	2,404,146
2011-02-09	65.050	65.420	64.890	65.250	51.392	3,025,555
2011-02-08	64.420	65.430	64.180	65.280	51.416	2,556,304
2011-02-07	65.100	65.100	64.070	64.110	50.494	3,332,357
2011-02-04	66.110	67.300	64.270	65.070	51.250	4,726,938
2011-02-03	64.270	65.500	62.740	64.390	50.715	4,152,894
2011-02-02	63.600	64.630	63.350	64.480	50.786	2,814,373
2011-02-01	62.660	63.980	62.380	63.750	50.211	3,079,301
2011-01-31	62.760	63.380	61.614	62.120	48.927	4,127,133
2011-01-28	64.300	64.300	62.420	62.660	49.352	2,571,264
2011-01-27	62.570	64.970	62.500	64.360	50.691	4,525,604

← NewerPage 66 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.