Elevance Health, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-01-26	60.750	63.480	60.320	62.550	49.265	5,342,748
2011-01-25	60.820	62.240	60.690	61.700	48.596	3,373,714
2011-01-24	61.570	61.940	60.760	60.990	48.037	2,772,266
2011-01-21	62.000	62.250	61.360	61.450	48.399	2,947,858
2011-01-20	62.290	62.660	61.140	61.560	48.486	2,746,782
2011-01-19	63.060	63.060	61.530	62.060	48.880	2,735,462
2011-01-18	63.630	63.630	62.610	62.970	49.596	2,919,996
2011-01-14	62.070	63.850	61.810	63.550	50.053	3,460,981
2011-01-13	62.020	62.260	61.510	61.810	48.683	2,336,121
2011-01-12	62.320	62.340	61.450	61.930	48.777	1,889,190
2011-01-11	61.240	62.210	61.160	61.870	48.730	2,739,395
2011-01-10	60.050	61.590	59.850	61.130	48.147	3,324,447
2011-01-07	59.670	60.530	59.490	60.460	47.619	3,249,500
2011-01-06	58.410	59.680	58.280	59.520	46.879	2,276,006
2011-01-05	58.110	58.540	57.980	58.480	46.060	2,508,345
2011-01-04	57.850	58.400	57.500	58.330	45.942	2,460,225
2011-01-03	57.090	58.030	56.790	57.950	45.642	2,456,471
2010-12-31	56.610	56.990	56.600	56.860	44.784	1,488,625
2010-12-30	56.780	57.078	56.550	56.610	44.587	1,443,502
2010-12-29	57.090	57.180	56.910	56.910	44.823	1,427,280
2010-12-28	57.110	57.320	56.670	56.990	44.886	1,766,277
2010-12-27	57.210	57.310	56.830	57.150	45.012	1,409,877
2010-12-23	57.130	57.510	57.000	57.440	45.241	2,243,317
2010-12-22	56.490	57.180	56.480	57.120	44.989	1,699,334
2010-12-21	56.060	57.780	56.050	56.560	44.548	3,914,995
2010-12-20	55.980	56.470	55.600	56.100	44.185	2,782,652
2010-12-17	55.930	56.020	55.560	55.930	44.051	5,311,076
2010-12-16	56.500	57.070	55.940	56.020	44.122	4,601,041
2010-12-15	57.910	58.010	56.220	56.320	44.359	4,718,664
2010-12-14	57.700	58.300	57.500	58.110	45.768	3,681,183
2010-12-13	57.940	59.690	57.340	57.530	45.312	6,853,990
2010-12-10	56.700	57.740	56.651	57.680	45.430	3,932,862
2010-12-09	56.850	56.970	56.240	56.710	44.666	4,083,730
2010-12-08	56.120	56.530	55.860	56.530	44.524	3,190,739
2010-12-07	56.540	56.570	55.645	55.750	43.910	4,847,663
2010-12-06	57.000	57.130	55.860	55.940	44.059	3,423,969
2010-12-03	58.120	58.120	56.869	57.020	44.910	5,655,943
2010-12-02	56.420	58.560	56.420	58.440	46.028	6,610,027
2010-12-01	56.450	57.430	56.325	56.490	44.493	5,201,273
2010-11-30	56.560	56.740	55.640	55.740	43.902	7,501,925
2010-11-29	56.620	57.270	56.010	57.070	44.949	3,896,339
2010-11-26	57.660	58.270	57.000	57.100	44.973	2,179,674
2010-11-24	58.980	59.480	57.840	57.860	45.572	4,467,750
2010-11-23	59.510	60.090	58.480	58.520	46.091	6,022,055
2010-11-22	60.400	61.000	59.390	59.970	47.233	12,529,066
2010-11-19	56.350	58.720	55.885	58.610	46.162	9,891,985
2010-11-18	56.600	57.000	54.860	56.320	44.359	4,895,445
2010-11-17	56.080	56.650	55.600	56.450	44.461	3,547,645
2010-11-16	56.720	57.020	55.950	55.990	44.099	4,514,977
2010-11-15	57.090	58.040	56.700	57.180	45.036	4,180,909
2010-11-12	58.260	58.810	57.490	58.080	45.745	3,937,426
2010-11-11	58.360	58.840	57.910	58.590	46.146	3,020,770
2010-11-10	57.720	58.950	56.900	58.900	46.391	3,851,905
2010-11-09	58.510	58.700	57.510	57.740	45.477	4,779,328
2010-11-08	57.300	58.820	57.210	58.680	46.217	4,539,951
2010-11-05	56.670	58.010	56.670	57.350	45.170	4,803,070
2010-11-04	56.710	57.040	55.440	56.710	44.666	7,246,360
2010-11-03	55.150	57.740	54.500	56.050	44.146	7,910,686
2010-11-02	55.210	56.410	55.140	55.750	43.910	4,622,490
2010-11-01	54.640	55.190	54.260	54.720	43.098	3,431,359

← NewerPage 67 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.