Elevance Health, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-08-05	53.900	55.060	53.650	54.960	43.287	3,402,898
2010-08-04	53.410	54.350	53.130	54.240	42.720	4,395,874
2010-08-03	51.810	53.840	51.700	53.240	41.933	5,206,197
2010-08-02	51.120	52.100	50.970	52.010	40.964	4,464,959
2010-07-30	49.320	51.040	48.760	50.720	39.948	4,321,873
2010-07-29	51.180	51.460	49.450	49.880	39.286	5,047,900
2010-07-28	52.620	52.800	50.200	50.830	40.035	5,779,596
2010-07-27	53.300	53.870	52.640	52.800	41.586	3,052,752
2010-07-26	52.150	53.190	51.995	53.190	41.893	2,364,452
2010-07-23	52.180	52.460	51.630	51.990	40.948	2,881,593
2010-07-22	51.900	52.750	51.630	52.460	41.318	2,669,023
2010-07-21	52.690	52.910	51.200	51.490	40.554	3,110,194
2010-07-20	52.190	52.780	51.430	52.610	41.437	3,477,352
2010-07-19	51.630	52.730	51.630	52.490	41.342	3,209,987
2010-07-16	52.810	53.190	51.370	51.390	40.476	4,127,657
2010-07-15	51.740	53.160	51.480	53.150	41.862	4,625,061
2010-07-14	51.380	51.990	50.860	51.970	40.932	2,752,076
2010-07-13	51.770	51.940	51.380	51.610	40.649	3,140,559
2010-07-12	51.060	51.350	50.380	51.280	40.389	3,469,904
2010-07-09	49.900	51.180	49.670	51.170	40.302	3,941,716
2010-07-08	49.170	49.880	48.940	49.870	39.278	3,022,267
2010-07-07	48.310	49.000	48.210	48.910	38.522	3,723,459
2010-07-06	48.010	48.620	47.620	48.110	37.892	3,705,421
2010-07-02	48.010	48.090	47.110	47.430	37.357	3,473,679
2010-07-01	48.730	48.730	46.520	47.790	37.640	7,295,579
2010-06-30	49.540	49.710	48.855	48.930	38.538	4,979,205
2010-06-29	50.430	50.630	49.370	49.570	39.042	5,118,098
2010-06-28	51.910	51.980	50.780	50.790	40.003	3,558,872
2010-06-25	52.370	52.820	51.630	51.750	40.759	7,671,662
2010-06-24	52.790	53.320	52.100	52.370	41.248	3,304,650
2010-06-23	53.750	53.780	52.760	53.030	41.767	4,099,864
2010-06-22	55.160	55.560	53.615	53.720	42.311	5,136,185
2010-06-21	55.540	55.980	55.020	55.240	43.508	4,184,087
2010-06-18	55.020	55.350	54.800	55.220	43.492	6,458,150
2010-06-17	54.930	55.130	54.530	55.050	43.358	3,798,049
2010-06-16	53.540	54.950	53.500	54.710	43.091	4,271,837
2010-06-15	53.340	54.080	53.220	54.030	42.555	3,749,875
2010-06-14	52.920	53.890	52.710	53.100	41.822	3,400,797
2010-06-11	52.360	53.280	51.930	52.650	41.468	3,746,323
2010-06-10	53.000	53.330	52.260	52.790	41.578	4,494,182
2010-06-09	53.400	53.900	52.158	52.310	41.200	4,695,310
2010-06-08	53.730	54.280	52.600	53.270	41.956	6,156,372
2010-06-07	54.360	55.480	52.450	53.570	42.193	8,954,626
2010-06-04	53.700	56.340	53.690	54.140	42.642	8,072,762
2010-06-03	52.510	54.560	52.510	54.450	42.886	6,149,221
2010-06-02	51.110	52.410	50.870	52.370	41.248	4,040,129
2010-06-01	50.920	51.720	50.820	51.050	40.208	3,860,024
2010-05-28	51.800	51.840	51.160	51.300	40.405	2,855,370
2010-05-27	51.790	52.030	51.030	51.720	40.736	3,248,869
2010-05-26	50.860	51.680	50.730	50.890	40.082	5,054,251
2010-05-25	50.130	50.870	49.820	50.700	39.932	5,216,467
2010-05-24	50.990	51.720	50.600	51.100	40.247	4,266,300
2010-05-21	50.600	51.570	50.080	51.250	40.365	6,164,106
2010-05-20	52.360	52.780	51.130	51.170	40.302	6,949,157
2010-05-19	52.800	53.720	52.410	53.400	42.059	4,244,861
2010-05-18	53.680	54.400	52.990	53.080	41.807	4,790,917
2010-05-17	52.970	53.690	52.380	53.520	42.153	3,931,042
2010-05-14	52.780	53.180	52.150	53.090	41.815	3,463,857
2010-05-13	54.210	54.210	53.050	53.160	41.870	4,188,330
2010-05-12	52.310	54.060	51.650	54.040	42.563	5,568,290

← NewerPage 69 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.