Elevance Health, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-03-03	30.380	31.935	29.320	30.640	24.133	10,222,652
2009-03-02	33.570	33.870	29.745	30.100	23.707	18,732,911
2009-02-27	34.710	36.280	33.810	33.920	26.716	9,780,244
2009-02-26	38.900	39.130	34.700	35.340	27.834	13,390,789
2009-02-25	41.000	41.000	38.770	39.120	30.812	8,335,579
2009-02-24	39.110	41.130	39.110	40.840	32.166	4,708,925
2009-02-23	40.400	40.610	38.120	39.320	30.969	10,412,912
2009-02-20	40.850	41.610	39.710	41.450	32.647	5,668,836
2009-02-19	41.120	42.470	41.120	41.260	32.497	5,643,932
2009-02-18	41.960	41.960	40.420	40.790	32.127	4,542,236
2009-02-17	42.400	43.300	41.360	41.890	32.993	4,336,835
2009-02-13	43.470	44.180	43.050	43.750	34.458	3,692,222
2009-02-12	43.140	43.940	42.170	43.590	34.332	5,194,240
2009-02-11	42.000	44.100	41.850	43.790	34.490	4,324,098
2009-02-10	45.690	46.100	43.120	43.440	34.214	6,046,020
2009-02-09	45.160	46.490	45.000	46.100	36.309	3,941,991
2009-02-06	44.420	46.030	44.400	45.710	36.002	4,113,752
2009-02-05	43.100	44.900	43.070	44.710	35.214	5,185,458
2009-02-04	44.470	44.520	42.990	43.440	34.214	2,806,961
2009-02-03	42.750	44.500	41.800	44.270	34.868	3,905,818
2009-02-02	41.030	43.560	40.750	42.840	33.742	2,997,824
2009-01-30	42.450	42.760	41.080	41.450	32.647	4,300,947
2009-01-29	44.150	44.200	42.530	42.690	33.623	4,267,826
2009-01-28	44.010	46.120	43.700	44.500	35.049	7,385,555
2009-01-27	41.570	43.160	41.210	42.620	33.568	5,788,572
2009-01-26	40.300	41.660	40.160	41.210	32.458	3,968,843
2009-01-23	38.160	40.710	37.100	40.130	31.607	4,222,416
2009-01-22	37.400	39.650	37.010	39.230	30.898	6,231,587
2009-01-21	36.450	37.820	36.130	37.730	29.717	4,753,205
2009-01-20	37.820	38.430	36.300	36.380	28.654	4,665,480
2009-01-16	38.590	38.900	37.310	37.890	29.843	3,654,403
2009-01-15	37.410	38.380	36.400	37.850	29.811	5,636,765
2009-01-14	38.070	38.200	36.540	36.880	29.047	5,367,752
2009-01-13	37.400	39.450	36.770	38.810	30.567	12,284,311
2009-01-12	41.450	42.510	40.240	40.960	32.261	4,619,476
2009-01-09	43.790	43.830	42.370	42.560	33.521	2,931,433
2009-01-08	43.890	44.430	43.280	43.670	34.395	2,516,430
2009-01-07	43.450	44.410	42.760	44.050	34.695	3,214,603
2009-01-06	45.000	45.300	43.110	43.980	34.639	3,667,219
2009-01-05	43.500	44.650	42.500	44.470	35.025	4,223,816
2009-01-02	42.250	44.070	41.610	43.850	34.537	3,818,270
2008-12-31	43.110	43.970	41.630	42.130	33.182	3,272,014
2008-12-30	40.700	43.120	40.670	43.110	33.954	2,969,310
2008-12-29	40.680	40.680	39.420	40.460	31.867	2,029,429
2008-12-26	40.770	41.150	40.120	40.700	32.056	987,354
2008-12-24	39.810	40.910	39.430	40.500	31.899	730,143
2008-12-23	40.850	41.560	39.900	40.170	31.639	2,223,189
2008-12-22	41.640	42.240	39.690	40.490	31.891	4,205,614
2008-12-19	40.990	42.840	40.550	42.260	33.285	7,020,909
2008-12-18	39.080	40.630	37.070	40.370	31.796	4,097,564
2008-12-17	39.080	39.750	38.010	38.810	30.567	3,747,377
2008-12-16	36.920	39.680	36.890	39.480	31.095	5,250,340
2008-12-15	36.710	37.460	36.020	37.100	29.221	5,171,449
2008-12-12	36.060	37.250	35.580	36.620	28.843	4,437,035
2008-12-11	35.480	37.620	35.280	36.660	28.874	4,247,077
2008-12-10	35.780	36.690	34.900	35.620	28.055	2,379,504
2008-12-09	36.510	37.440	34.940	35.520	27.976	3,487,708
2008-12-08	36.550	37.710	36.400	36.770	28.961	3,746,472
2008-12-05	33.750	36.330	32.390	36.000	28.354	5,395,330
2008-12-04	33.820	34.740	33.610	34.170	26.913	4,289,138

← NewerPage 75 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.