Elevance Health, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-02-12	59.830	59.850	59.060	59.330	46.729	5,726,935
2010-02-11	60.000	60.580	59.350	60.520	47.667	5,833,041
2010-02-10	61.450	61.590	58.560	60.010	47.265	10,418,675
2010-02-09	62.150	62.290	60.440	61.450	48.399	7,747,078
2010-02-08	61.630	62.660	61.100	61.650	48.557	5,380,863
2010-02-05	62.590	63.070	60.310	61.690	48.588	8,633,697
2010-02-04	63.370	64.150	62.780	62.830	49.486	4,608,902
2010-02-03	64.530	65.130	63.380	64.070	50.463	3,814,122
2010-02-02	64.460	65.180	63.980	65.050	51.235	4,178,453
2010-02-01	64.100	64.880	62.600	64.200	50.565	3,986,009
2010-01-29	64.470	64.750	63.710	63.720	50.187	4,598,872
2010-01-28	65.000	66.470	64.340	64.420	50.738	8,125,618
2010-01-27	62.710	65.330	62.110	64.620	50.896	9,362,366
2010-01-26	65.000	65.100	63.880	63.880	50.313	7,405,445
2010-01-25	65.450	66.460	65.170	65.550	51.628	5,771,647
2010-01-22	65.870	66.780	62.250	65.100	51.274	6,916,184
2010-01-21	67.880	68.360	65.320	65.500	51.589	8,139,097
2010-01-20	69.370	70.000	67.200	67.680	53.306	14,642,809
2010-01-19	67.820	69.490	67.390	68.060	53.605	12,115,965
2010-01-15	66.340	67.230	65.620	66.650	52.495	7,040,934
2010-01-14	64.950	66.480	64.680	66.220	52.156	5,137,647
2010-01-13	63.760	65.010	63.470	64.970	51.171	5,555,913
2010-01-12	63.800	64.310	62.630	63.460	49.982	5,813,238
2010-01-11	64.280	64.880	63.870	64.310	50.652	4,370,060
2010-01-08	63.590	64.070	63.010	63.940	50.360	5,271,102
2010-01-07	61.680	63.780	61.230	63.660	50.140	6,035,912
2010-01-06	60.120	61.530	60.120	61.380	48.344	6,450,142
2010-01-05	60.590	61.250	60.170	60.400	47.572	8,385,482
2010-01-04	58.690	59.810	58.380	59.750	47.060	4,641,745
2009-12-31	58.920	58.940	58.170	58.290	45.910	1,528,303
2009-12-30	58.420	58.780	58.040	58.760	46.280	2,573,456
2009-12-29	59.140	59.590	58.310	58.570	46.131	3,370,473
2009-12-28	59.660	60.000	58.550	59.180	46.611	3,440,626
2009-12-24	59.750	60.180	59.190	59.360	46.753	1,576,805
2009-12-23	60.640	60.770	59.620	60.000	47.257	4,777,133
2009-12-22	60.260	60.580	59.760	60.360	47.541	6,146,097
2009-12-21	58.460	60.890	58.460	60.010	47.265	11,446,922
2009-12-18	58.730	58.810	57.910	58.310	45.926	10,389,127
2009-12-17	59.590	59.590	57.850	58.900	46.391	6,769,790
2009-12-16	59.290	60.720	59.000	59.610	46.950	11,594,094
2009-12-15	58.080	59.600	57.880	59.160	46.595	10,523,603
2009-12-14	57.000	58.200	57.000	57.680	45.430	5,268,809
2009-12-11	57.590	57.900	56.410	56.510	44.508	4,030,184
2009-12-10	55.540	57.780	55.540	57.430	45.233	6,078,163
2009-12-09	55.910	57.120	54.880	55.330	43.579	7,159,147
2009-12-08	54.360	56.770	54.360	55.760	43.918	5,899,232
2009-12-07	53.530	55.980	53.530	54.790	43.154	4,629,735
2009-12-04	53.870	55.140	53.600	53.880	42.437	3,800,646
2009-12-03	54.840	55.044	53.590	53.660	42.264	3,313,254
2009-12-02	55.000	55.170	54.305	54.610	43.012	2,295,235
2009-12-01	54.110	55.270	54.030	54.790	43.154	3,542,663
2009-11-30	54.060	54.510	53.360	54.030	42.555	3,833,301
2009-11-27	53.590	54.590	53.146	54.240	42.720	1,656,142
2009-11-25	55.200	55.410	54.900	55.100	43.398	2,075,340
2009-11-24	54.490	55.260	53.580	55.160	43.445	5,756,641
2009-11-23	53.460	54.770	53.460	54.520	42.941	4,520,234
2009-11-20	51.940	52.255	51.500	52.140	41.066	3,459,444
2009-11-19	52.030	52.300	50.320	52.140	41.066	5,634,222
2009-11-18	52.750	52.750	52.150	52.410	41.279	2,638,935
2009-11-17	52.650	52.980	52.160	52.560	41.397	2,615,023

← NewerPage 71 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.