Elevance Health, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-05-28	46.820	47.860	46.430	46.780	36.845	5,050,874
2009-05-27	46.950	47.460	46.060	46.320	36.482	4,133,349
2009-05-26	44.490	46.560	44.000	46.190	36.380	4,309,162
2009-05-22	45.020	45.570	44.320	44.750	35.246	2,955,559
2009-05-21	45.980	47.100	44.970	45.390	35.750	3,384,528
2009-05-20	47.480	48.050	46.440	46.530	36.648	5,241,339
2009-05-19	47.890	48.650	47.020	47.070	37.073	3,230,579
2009-05-18	47.800	48.070	46.010	48.000	37.806	4,363,837
2009-05-15	46.560	48.490	46.300	46.880	36.924	4,481,416
2009-05-14	46.320	47.380	45.440	46.860	36.908	2,981,102
2009-05-13	45.890	47.060	45.210	46.510	36.632	4,152,707
2009-05-12	46.490	47.150	45.320	46.480	36.608	4,677,720
2009-05-11	48.220	48.360	46.430	47.250	37.215	4,180,079
2009-05-08	48.080	49.410	47.726	48.860	38.483	5,899,275
2009-05-07	45.990	48.580	45.410	47.480	37.396	6,012,318
2009-05-06	44.890	45.590	43.990	45.540	35.868	3,988,316
2009-05-05	43.870	44.970	43.740	44.900	35.364	3,847,981
2009-05-04	43.130	43.820	42.290	43.820	34.513	3,968,628
2009-05-01	42.600	42.720	41.750	42.380	33.379	2,579,064
2009-04-30	43.520	43.880	42.210	42.760	33.679	4,179,193
2009-04-29	42.160	43.740	41.580	42.970	33.844	6,210,892
2009-04-28	40.120	43.120	40.020	42.020	33.096	6,984,006
2009-04-27	40.690	41.320	39.440	40.190	31.654	6,191,248
2009-04-24	41.530	42.060	40.160	40.940	32.245	5,087,372
2009-04-23	41.630	42.300	39.710	41.280	32.513	4,358,759
2009-04-22	41.620	42.530	39.840	41.980	33.064	5,260,335
2009-04-21	42.170	42.650	39.940	41.760	32.891	5,914,899
2009-04-20	41.630	42.836	40.990	41.430	32.631	4,751,353
2009-04-17	43.420	43.430	40.920	42.410	33.403	6,369,271
2009-04-16	44.340	44.990	42.140	43.220	34.041	3,676,220
2009-04-15	42.630	44.940	42.000	44.200	34.813	5,854,251
2009-04-14	43.140	43.390	41.850	42.770	33.686	5,951,685
2009-04-13	43.120	44.000	41.960	43.580	34.324	8,529,078
2009-04-09	40.010	40.900	39.620	40.340	31.772	3,868,541
2009-04-08	40.190	40.880	38.490	39.340	30.985	4,841,036
2009-04-07	38.240	40.300	36.650	39.620	31.205	6,033,731
2009-04-06	37.700	40.080	37.700	38.740	30.512	5,257,530
2009-04-03	39.880	40.630	37.790	38.440	30.276	4,903,439
2009-04-02	38.610	40.390	38.360	39.830	31.371	6,965,450
2009-04-01	37.540	38.270	36.410	37.960	29.898	4,974,648
2009-03-31	35.790	38.940	35.500	37.970	29.906	6,741,649
2009-03-30	35.660	36.450	35.080	35.730	28.142	4,858,758
2009-03-27	37.610	37.610	36.300	36.420	28.685	5,020,474
2009-03-26	36.810	38.470	36.770	38.010	29.937	5,461,123
2009-03-25	36.240	37.000	35.800	36.630	28.850	4,073,099
2009-03-24	37.310	37.840	36.000	36.050	28.394	3,931,799
2009-03-23	36.130	37.680	35.740	37.670	29.670	3,568,000
2009-03-20	36.170	36.430	35.000	35.370	27.858	5,909,225
2009-03-19	38.340	38.750	35.870	36.140	28.465	6,454,058
2009-03-18	37.100	39.120	36.910	38.020	29.945	5,701,116
2009-03-17	36.150	37.350	35.530	37.260	29.347	5,165,713
2009-03-16	37.000	37.550	36.100	36.200	28.512	5,010,840
2009-03-13	35.870	37.190	35.050	36.800	28.984	7,097,219
2009-03-12	33.570	36.150	33.450	35.800	28.197	5,748,075
2009-03-11	33.800	35.130	32.820	33.390	26.299	7,849,818
2009-03-10	31.550	33.840	31.540	33.720	26.558	6,916,961
2009-03-09	31.010	31.990	30.050	31.030	24.440	4,672,341
2009-03-06	31.240	32.460	30.280	31.410	24.739	7,660,327
2009-03-05	32.860	33.810	30.825	31.050	24.456	8,513,077
2009-03-04	31.100	33.970	30.710	32.830	25.857	9,015,437

← NewerPage 74 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.