Elevance Health, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-10-29	54.550	55.010	54.100	54.340	42.799	2,515,792
2010-10-28	55.330	55.390	54.301	54.610	43.012	2,584,350
2010-10-27	55.370	55.630	54.230	54.910	43.248	3,977,133
2010-10-26	56.390	56.640	55.670	55.940	44.059	3,960,016
2010-10-25	57.840	58.330	57.200	57.260	45.099	2,237,483
2010-10-22	56.680	57.700	56.680	57.540	45.320	1,801,988
2010-10-21	57.450	57.490	56.230	56.630	44.603	2,871,771
2010-10-20	56.320	57.570	56.240	57.220	45.067	3,640,862
2010-10-19	57.600	57.690	55.900	56.110	44.193	4,263,998
2010-10-18	57.750	58.390	57.340	58.390	45.989	2,818,857
2010-10-15	57.370	57.900	56.760	57.780	45.509	3,660,270
2010-10-14	56.830	58.130	56.270	57.060	44.941	4,105,044
2010-10-13	56.000	57.020	55.750	56.800	44.737	4,961,353
2010-10-12	55.180	55.760	54.840	55.660	43.839	2,207,751
2010-10-11	54.970	55.750	54.920	55.390	43.626	2,150,143
2010-10-08	55.080	55.400	54.550	55.010	43.327	1,735,867
2010-10-07	54.430	55.220	54.350	55.060	43.366	4,173,504
2010-10-06	55.090	55.440	52.930	54.340	42.799	7,502,073
2010-10-05	55.380	55.740	54.400	55.250	43.516	5,437,444
2010-10-04	55.920	55.920	54.550	54.880	43.224	3,891,869
2010-10-01	56.910	56.910	55.440	56.110	44.193	4,573,302
2010-09-30	56.500	57.160	56.100	56.640	44.611	4,270,335
2010-09-29	55.850	56.260	55.350	56.130	44.209	3,127,347
2010-09-28	56.140	56.350	55.380	56.230	44.288	3,469,481
2010-09-27	56.690	56.770	55.870	55.880	44.012	3,295,248
2010-09-24	57.010	57.490	56.500	56.690	44.650	4,557,978
2010-09-23	56.170	57.420	56.100	56.500	44.500	3,730,973
2010-09-22	55.670	56.860	55.343	56.640	44.611	4,643,604
2010-09-21	55.110	56.430	54.710	55.750	43.910	4,836,286
2010-09-20	54.110	55.210	54.110	54.960	43.287	4,678,540
2010-09-17	54.740	55.220	54.060	54.060	42.579	5,647,785
2010-09-16	54.610	54.750	54.120	54.700	43.083	3,041,119
2010-09-15	55.130	55.325	53.760	54.640	43.035	4,439,474
2010-09-14	55.100	55.840	54.400	55.450	43.673	3,806,866
2010-09-13	55.280	55.760	54.970	55.370	43.610	4,400,325
2010-09-10	54.450	55.250	54.160	54.830	43.185	3,993,852
2010-09-09	53.480	54.640	53.310	54.530	42.949	4,567,831
2010-09-08	52.500	53.090	52.260	52.910	41.673	2,441,778
2010-09-07	52.810	52.950	52.300	52.400	41.271	2,393,550
2010-09-03	52.160	53.270	52.060	53.250	41.941	3,655,589
2010-09-02	51.220	51.820	50.930	51.820	40.814	2,445,178
2010-09-01	50.280	51.050	49.910	50.880	40.074	3,672,282
2010-08-31	49.200	50.580	48.820	49.658	39.111	3,994,527
2010-08-30	50.710	50.910	49.600	49.600	39.066	1,945,256
2010-08-27	50.930	51.200	49.810	50.870	40.066	2,416,867
2010-08-26	51.330	52.290	50.560	50.640	39.885	3,249,818
2010-08-25	49.560	51.510	49.280	51.040	40.200	4,358,497
2010-08-24	49.150	49.940	48.610	49.680	39.129	4,368,817
2010-08-23	50.100	50.780	49.580	49.640	39.097	2,494,599
2010-08-20	50.130	50.290	49.170	49.890	39.294	3,035,588
2010-08-19	51.700	51.710	49.790	50.120	39.475	3,826,968
2010-08-18	52.480	52.620	51.710	51.980	40.940	2,807,895
2010-08-17	52.140	52.610	51.720	52.380	41.255	2,805,659
2010-08-16	51.370	51.800	50.780	51.620	40.657	2,969,801
2010-08-13	51.310	52.040	50.810	51.790	40.791	2,322,545
2010-08-12	50.860	51.950	50.720	51.580	40.625	3,969,476
2010-08-11	54.470	54.500	51.290	51.310	40.413	14,100,731
2010-08-10	54.850	55.460	54.560	55.020	43.335	3,682,561
2010-08-09	55.320	55.700	55.080	55.140	43.429	2,459,479
2010-08-06	54.580	55.140	54.220	55.050	43.358	3,716,565

← NewerPage 68 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.