Elevance Health, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-05-11	50.670	52.810	50.500	52.110	41.043	5,368,893
2010-05-10	52.680	53.000	50.430	51.140	40.279	8,039,096
2010-05-07	50.890	51.520	49.790	50.940	40.121	6,543,498
2010-05-06	52.400	53.340	49.100	51.300	40.405	6,950,310
2010-05-05	51.010	52.900	50.680	52.530	41.374	6,335,464
2010-05-04	53.240	53.530	51.820	52.600	41.429	8,588,446
2010-05-03	54.590	54.900	53.030	53.520	42.153	8,863,154
2010-04-30	58.080	58.140	53.500	53.800	42.374	18,771,021
2010-04-29	57.990	59.930	57.790	59.080	46.532	7,866,484
2010-04-28	55.430	58.190	55.230	57.450	45.249	8,218,049
2010-04-27	56.310	57.020	55.690	55.920	44.044	6,182,628
2010-04-26	58.290	58.410	56.120	56.560	44.548	7,605,032
2010-04-23	58.290	58.320	57.430	57.980	45.666	6,426,529
2010-04-22	58.350	58.560	57.400	58.410	46.005	4,702,783
2010-04-21	59.750	60.015	58.300	58.640	46.186	4,944,996
2010-04-20	61.490	61.490	59.390	59.840	47.131	6,309,878
2010-04-19	58.890	60.770	58.830	60.550	47.690	6,357,588
2010-04-16	58.360	59.350	58.220	59.080	46.532	8,121,236
2010-04-15	58.730	58.900	56.980	58.580	46.139	11,739,991
2010-04-14	59.790	60.000	58.620	58.960	46.438	7,712,878
2010-04-13	61.070	61.400	59.900	60.180	47.399	6,152,076
2010-04-12	61.180	61.640	61.000	61.340	48.312	4,583,686
2010-04-09	61.940	62.050	60.310	61.260	48.249	7,036,630
2010-04-08	63.050	63.210	61.540	62.090	48.903	7,520,386
2010-04-07	64.310	64.580	62.790	63.260	49.825	7,326,749
2010-04-06	64.980	65.810	64.610	64.610	50.888	3,795,756
2010-04-05	65.110	65.570	64.700	65.340	51.463	2,962,681
2010-04-01	64.470	64.840	64.180	64.710	50.967	3,527,839
2010-03-31	65.130	65.210	64.310	64.380	50.707	5,289,237
2010-03-30	64.250	65.150	63.841	64.690	50.951	3,618,401
2010-03-29	63.300	64.380	63.030	64.190	50.557	4,434,171
2010-03-26	63.810	63.910	63.030	63.050	49.659	3,656,409
2010-03-25	63.900	64.260	63.010	63.590	50.085	3,414,395
2010-03-24	63.310	64.170	63.090	63.400	49.935	5,141,169
2010-03-23	64.370	64.530	62.940	63.610	50.100	5,986,356
2010-03-22	65.210	66.330	64.120	64.390	50.715	8,654,709
2010-03-19	64.350	65.840	64.250	65.070	51.250	12,464,677
2010-03-18	61.690	64.300	60.820	63.820	50.266	10,554,023
2010-03-17	62.150	62.380	61.030	61.940	48.785	6,469,338
2010-03-16	61.430	62.020	60.670	61.970	48.809	4,710,003
2010-03-15	62.460	62.560	60.610	61.520	48.454	6,408,888
2010-03-12	63.950	63.950	62.190	62.580	49.289	5,541,460
2010-03-11	62.410	63.730	62.070	63.550	50.053	6,307,228
2010-03-10	61.250	62.920	61.250	62.480	49.210	6,002,149
2010-03-09	61.580	62.070	61.290	61.430	48.383	3,654,258
2010-03-08	62.130	62.750	61.620	61.960	48.801	4,424,972
2010-03-05	61.280	62.310	61.170	62.250	49.029	4,360,633
2010-03-04	62.230	62.230	60.070	61.230	48.226	8,895,180
2010-03-03	61.340	62.700	61.120	62.360	49.116	4,413,124
2010-03-02	61.270	62.890	61.190	61.900	48.754	5,509,537
2010-03-01	62.490	63.460	61.200	62.060	48.880	6,988,111
2010-02-26	61.490	62.990	61.490	61.870	48.730	7,666,045
2010-02-25	59.800	61.610	59.220	61.450	48.399	15,277,216
2010-02-24	59.340	60.370	58.500	60.140	47.367	6,493,855
2010-02-23	59.320	59.760	58.545	59.010	46.477	5,930,150
2010-02-22	58.350	59.780	57.910	59.440	46.816	8,005,156
2010-02-19	59.120	59.270	58.390	58.470	46.052	5,993,474
2010-02-18	59.110	59.880	58.250	59.110	46.556	6,166,358
2010-02-17	58.550	61.090	58.550	59.700	47.021	9,182,219
2010-02-16	59.280	59.570	56.990	58.460	46.044	9,030,807

← NewerPage 70 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.