Elevance Health, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-11-16	52.610	53.680	52.430	52.860	41.633	4,071,569
2009-11-13	52.550	53.000	52.100	52.410	41.279	3,556,918
2009-11-12	53.320	53.620	52.280	52.500	41.350	2,518,178
2009-11-11	52.980	53.600	52.630	53.390	42.051	3,393,569
2009-11-10	52.130	52.700	51.790	52.360	41.240	2,047,221
2009-11-09	50.640	52.450	50.510	52.360	41.240	3,078,844
2009-11-06	50.720	51.280	50.350	51.000	40.168	4,325,748
2009-11-05	50.880	51.050	50.100	50.900	40.090	3,409,547
2009-11-04	49.900	52.190	49.750	49.950	39.341	9,023,618
2009-11-03	47.430	48.500	47.390	48.430	38.144	3,590,993
2009-11-02	46.410	48.080	46.160	47.610	37.498	3,167,688
2009-10-30	47.970	47.970	46.380	46.760	36.829	5,030,255
2009-10-29	46.510	47.770	46.510	47.500	37.412	5,589,719
2009-10-28	46.790	47.500	45.710	46.290	36.459	5,838,715
2009-10-27	45.070	46.970	44.580	46.700	36.782	7,201,122
2009-10-26	45.970	46.300	44.710	45.050	35.482	4,780,462
2009-10-23	46.530	46.750	45.690	46.030	36.254	4,554,259
2009-10-22	45.280	46.590	45.120	46.020	36.246	4,958,027
2009-10-21	46.100	46.390	45.130	45.260	35.648	4,411,295
2009-10-20	46.330	46.590	45.840	46.040	36.262	4,805,083
2009-10-19	46.330	46.870	45.810	45.860	36.120	7,189,252
2009-10-16	46.190	46.690	45.930	46.160	36.356	4,703,661
2009-10-15	47.410	47.700	46.370	46.610	36.711	5,574,359
2009-10-14	46.810	47.850	46.490	47.620	37.506	5,010,572
2009-10-13	46.490	46.890	45.670	46.320	36.482	7,644,483
2009-10-12	46.880	47.090	46.390	46.530	36.648	3,419,884
2009-10-09	45.000	46.940	44.950	46.330	36.490	11,009,527
2009-10-08	46.710	46.750	44.040	44.720	35.222	15,868,309
2009-10-07	46.580	48.150	46.280	47.660	37.538	4,835,235
2009-10-06	46.900	46.970	46.110	46.590	36.695	3,922,782
2009-10-05	46.140	47.050	45.410	46.710	36.790	5,382,079
2009-10-02	46.570	46.900	45.190	45.920	36.167	7,065,610
2009-10-01	47.380	48.160	46.760	46.880	36.924	6,517,287
2009-09-30	48.200	48.920	46.960	47.360	37.302	9,043,437
2009-09-29	50.080	50.420	47.830	49.280	38.814	10,058,207
2009-09-28	49.860	50.720	49.600	50.050	39.420	3,444,397
2009-09-25	50.340	51.070	48.940	49.600	39.066	6,132,555
2009-09-24	51.990	52.490	50.000	50.160	39.507	7,442,162
2009-09-23	53.690	53.690	52.000	52.060	41.003	4,755,536
2009-09-22	54.940	55.000	53.440	53.700	42.295	4,640,224
2009-09-21	53.910	54.950	53.770	54.790	43.154	2,839,152
2009-09-18	55.450	55.450	54.080	54.400	42.846	5,251,730
2009-09-17	54.730	54.920	53.530	54.480	42.909	4,582,398
2009-09-16	53.210	54.890	52.740	54.860	43.209	3,825,152
2009-09-15	54.110	54.140	52.880	53.160	41.870	4,457,144
2009-09-14	54.010	55.000	53.570	54.120	42.626	3,655,865
2009-09-11	54.350	54.720	53.500	54.030	42.555	2,212,386
2009-09-10	52.910	54.180	52.400	54.180	42.673	4,619,419
2009-09-09	51.850	52.965	51.320	52.840	41.618	6,846,961
2009-09-08	54.140	54.170	51.750	51.840	40.830	6,665,233
2009-09-04	53.810	54.620	53.440	54.170	42.665	2,421,142
2009-09-03	53.840	54.000	52.690	53.550	42.177	2,671,025
2009-09-02	51.280	54.430	51.220	53.370	42.035	5,403,361
2009-09-01	52.830	53.010	51.480	51.530	40.586	5,535,544
2009-08-31	53.450	54.510	52.560	52.850	41.626	4,239,924
2009-08-28	54.990	55.040	53.060	53.720	42.311	4,170,968
2009-08-27	54.320	55.110	54.150	54.960	43.287	2,240,060
2009-08-26	55.270	55.530	54.480	54.720	43.098	3,117,895
2009-08-25	54.910	55.730	54.580	55.470	43.689	4,172,872
2009-08-24	54.950	54.950	54.250	54.760	43.130	2,760,968

← NewerPage 72 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.