Elevance Health, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-12-03	33.120	34.360	32.480	34.140	26.889	3,910,604
2008-12-02	34.500	35.450	32.310	33.710	26.551	4,996,229
2008-12-01	34.940	36.380	34.290	34.340	27.047	5,315,542
2008-11-28	34.840	35.780	34.840	35.600	28.039	1,713,717
2008-11-26	33.350	35.090	32.050	34.620	27.267	2,811,191
2008-11-25	33.000	34.200	31.880	33.930	26.724	4,722,363
2008-11-24	30.430	32.850	29.950	31.860	25.094	5,251,535
2008-11-21	29.860	30.340	27.500	30.080	23.692	8,226,520
2008-11-20	31.990	32.590	28.920	29.440	23.187	5,558,313
2008-11-19	33.830	34.740	32.060	32.110	25.290	4,328,244
2008-11-18	33.550	34.520	32.760	33.980	26.763	5,714,799
2008-11-17	34.060	35.400	33.690	34.060	26.826	3,901,530
2008-11-14	35.030	36.620	34.870	35.240	27.756	3,779,359
2008-11-13	34.100	35.500	32.710	35.500	27.960	6,879,687
2008-11-12	35.670	35.920	33.870	34.190	26.929	5,338,654
2008-11-11	37.410	37.730	35.510	36.240	28.543	6,408,719
2008-11-10	39.190	39.640	37.360	37.890	29.843	2,815,640
2008-11-07	38.310	39.260	37.550	38.710	30.489	2,728,425
2008-11-06	38.170	39.180	37.720	38.020	29.945	5,037,281
2008-11-05	38.860	40.510	38.320	38.510	30.331	3,390,406
2008-11-04	40.400	40.700	38.360	39.590	31.182	4,321,446
2008-11-03	38.800	40.140	38.280	39.750	31.308	3,255,557
2008-10-31	37.160	39.200	35.070	38.870	30.615	6,247,396
2008-10-30	37.900	37.900	35.390	37.140	29.252	5,076,651
2008-10-29	40.340	40.340	36.850	36.970	29.118	6,326,829
2008-10-28	38.810	40.330	37.270	40.330	31.765	5,172,026
2008-10-27	40.240	41.220	38.450	38.510	30.331	5,444,480
2008-10-24	39.500	41.450	38.100	40.400	31.820	4,901,456
2008-10-23	39.900	42.180	39.590	41.150	32.410	7,702,033
2008-10-22	40.490	40.980	38.780	39.800	31.347	6,380,610
2008-10-21	42.380	43.970	41.500	41.850	32.962	4,126,582
2008-10-20	40.650	42.100	40.060	41.980	33.064	2,898,355
2008-10-17	39.370	42.120	38.520	40.300	31.741	4,845,839
2008-10-16	40.400	41.440	37.780	39.920	31.442	5,459,908
2008-10-15	43.560	43.980	39.750	39.830	31.371	4,718,415
2008-10-14	43.060	45.310	42.820	44.070	34.710	6,921,302
2008-10-13	36.050	41.980	35.300	41.800	32.922	4,872,667
2008-10-10	34.940	37.000	33.100	35.300	27.803	7,732,249
2008-10-09	40.510	41.110	34.900	36.500	28.748	10,153,449
2008-10-08	38.850	41.950	38.850	40.440	31.851	4,283,359
2008-10-07	42.190	42.990	39.230	39.350	30.993	3,774,267
2008-10-06	43.750	45.430	41.170	42.010	33.088	4,203,243
2008-10-03	46.110	46.110	44.060	44.460	35.017	2,145,507
2008-10-02	47.490	47.500	45.220	45.510	35.844	2,710,419
2008-10-01	46.040	48.130	45.520	47.500	37.412	3,205,641
2008-09-30	45.010	47.180	44.000	46.770	36.837	3,536,953
2008-09-29	46.490	46.490	43.220	44.460	35.017	4,171,549
2008-09-26	46.880	48.350	45.600	46.690	36.774	4,008,827
2008-09-25	45.470	47.480	45.130	47.360	37.302	3,049,693
2008-09-24	45.290	46.000	44.810	45.640	35.947	2,349,501
2008-09-23	46.180	47.200	45.300	45.360	35.726	2,346,492
2008-09-22	47.750	47.950	45.770	46.120	36.325	2,949,934
2008-09-19	51.960	52.110	47.760	48.020	37.821	5,947,311
2008-09-18	47.890	48.630	45.450	47.620	37.506	5,998,776
2008-09-17	48.400	49.160	47.620	47.700	37.569	5,390,137
2008-09-16	49.120	50.420	47.510	49.230	38.774	5,533,595
2008-09-15	50.350	50.940	49.820	50.080	39.444	4,637,749
2008-09-12	50.000	51.250	49.210	51.140	40.279	3,653,170
2008-09-11	47.530	50.330	47.530	50.100	39.460	4,447,468
2008-09-10	49.610	50.160	48.660	49.170	38.727	3,796,954

← NewerPage 76 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.