Elevance Health, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-08-21	55.300	55.480	54.420	54.640	43.035	4,461,031
2009-08-20	53.390	54.980	53.210	54.220	42.705	3,487,482
2009-08-19	53.050	53.430	52.100	53.200	41.901	3,127,685
2009-08-18	53.500	54.150	52.630	53.540	42.169	2,899,193
2009-08-17	51.500	55.090	51.280	53.700	42.295	7,521,409
2009-08-14	52.870	53.230	51.500	52.190	41.106	2,662,904
2009-08-13	51.100	52.880	50.910	52.800	41.586	2,907,561
2009-08-12	51.130	51.870	50.900	51.410	40.491	3,343,780
2009-08-11	51.800	52.570	51.260	51.350	40.444	2,917,554
2009-08-10	51.170	51.950	50.910	51.900	40.877	3,351,952
2009-08-07	50.960	51.870	50.650	51.400	40.484	3,306,149
2009-08-06	50.790	51.250	49.890	50.540	39.806	3,737,501
2009-08-05	52.090	52.200	50.610	50.800	40.011	4,525,099
2009-08-04	53.030	53.520	51.860	52.160	41.082	4,088,497
2009-08-03	53.020	53.770	51.400	53.330	42.004	4,748,559
2009-07-31	51.520	53.450	51.510	52.640	41.460	5,236,090
2009-07-30	51.810	54.842	51.160	51.760	40.767	6,479,413
2009-07-29	51.450	52.950	50.450	51.280	40.389	13,210,324
2009-07-28	52.300	54.940	52.300	54.380	42.831	6,345,494
2009-07-27	51.840	53.310	51.440	52.140	41.066	3,316,432
2009-07-24	51.840	52.620	51.400	52.540	41.381	2,818,140
2009-07-23	49.650	52.300	49.250	52.000	40.956	5,745,146
2009-07-22	48.900	50.560	48.900	49.520	39.003	4,101,905
2009-07-21	50.620	50.740	49.020	49.460	38.956	5,198,103
2009-07-20	50.000	50.170	49.030	49.940	39.334	4,487,821
2009-07-17	50.260	50.910	49.640	49.990	39.373	5,071,917
2009-07-16	49.640	50.550	48.360	49.940	39.334	5,900,825
2009-07-15	50.150	50.150	48.240	49.770	39.200	5,337,089
2009-07-14	49.740	50.480	49.220	49.700	39.145	4,685,999
2009-07-13	50.020	50.460	48.950	49.780	39.208	4,580,595
2009-07-10	49.990	51.080	49.580	49.810	39.231	3,633,454
2009-07-09	50.480	51.340	49.250	50.180	39.523	4,229,582
2009-07-08	51.650	51.650	49.260	50.280	39.601	7,327,225
2009-07-07	49.550	52.070	49.550	51.210	40.334	8,920,330
2009-07-06	49.390	50.250	49.110	50.000	39.381	3,907,951
2009-07-02	50.580	50.780	49.420	49.750	39.184	4,630,217
2009-07-01	50.730	52.280	50.370	51.250	40.365	5,942,216
2009-06-30	51.180	51.570	50.460	50.890	40.082	4,621,083
2009-06-29	51.350	51.760	50.210	51.450	40.523	3,329,303
2009-06-26	50.710	51.550	50.120	51.340	40.436	4,890,389
2009-06-25	49.070	51.630	48.990	50.730	39.956	5,583,459
2009-06-24	49.460	50.000	49.050	49.360	38.877	4,720,687
2009-06-23	48.690	49.900	48.480	48.830	38.459	5,053,621
2009-06-22	49.780	50.000	48.620	48.820	38.451	5,880,368
2009-06-19	51.400	52.000	49.900	50.930	40.113	10,878,496
2009-06-18	48.750	50.880	48.500	50.740	39.964	6,728,200
2009-06-17	47.090	48.685	46.460	48.150	37.924	4,079,487
2009-06-16	45.820	48.060	45.431	47.050	37.057	5,016,986
2009-06-15	46.180	46.640	45.322	45.730	36.018	3,947,965
2009-06-12	45.460	47.700	45.150	46.720	36.797	4,596,562
2009-06-11	45.570	46.030	45.000	45.590	35.907	5,522,266
2009-06-10	46.060	46.270	45.390	46.020	36.246	4,076,424
2009-06-09	46.140	46.480	44.490	45.500	35.837	6,373,765
2009-06-08	47.380	47.740	45.520	46.140	36.341	4,635,769
2009-06-05	48.120	48.540	46.570	47.810	37.656	3,295,643
2009-06-04	48.600	49.190	47.490	48.030	37.829	3,129,908
2009-06-03	46.810	48.825	46.800	48.560	38.247	4,722,479
2009-06-02	47.410	48.970	46.800	48.560	38.247	3,171,754
2009-06-01	46.900	47.795	46.750	47.470	37.388	3,148,964
2009-05-29	46.920	47.110	45.690	46.570	36.679	5,089,714

← NewerPage 73 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.