Elevance Health, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-09-09	50.800	52.210	49.460	49.550	39.026	4,681,610
2008-09-08	49.540	51.020	49.290	50.940	40.121	4,413,865
2008-09-05	49.970	49.970	47.570	49.020	38.609	5,977,400
2008-09-04	52.420	52.680	49.850	50.240	39.570	4,608,495
2008-09-03	52.360	52.940	51.710	52.800	41.586	1,848,675
2008-09-02	53.300	54.430	51.870	52.270	41.169	3,180,385
2008-08-29	53.040	53.970	52.640	52.790	41.578	2,165,096
2008-08-28	52.640	53.160	52.120	53.060	41.791	2,365,584
2008-08-27	52.470	52.720	51.540	52.430	41.295	2,143,717
2008-08-26	52.650	53.070	52.000	52.490	41.342	2,040,128
2008-08-25	54.280	54.500	52.320	52.560	41.397	2,704,201
2008-08-22	53.850	54.760	53.000	54.490	42.917	2,894,921
2008-08-21	53.030	53.930	52.450	53.650	42.256	2,700,412
2008-08-20	54.620	54.620	52.580	53.250	41.941	3,286,789
2008-08-19	55.760	56.310	53.820	54.470	42.902	4,040,895
2008-08-18	57.600	57.860	55.730	55.960	44.075	3,130,543
2008-08-15	56.240	57.730	56.180	57.570	45.343	4,765,944
2008-08-14	55.730	56.500	55.050	56.100	44.185	2,143,619
2008-08-13	55.740	56.140	55.120	55.730	43.894	2,738,911
2008-08-12	56.420	57.000	55.770	56.090	44.177	2,585,906
2008-08-11	55.690	56.690	55.030	56.290	44.335	3,164,883
2008-08-08	54.100	56.030	53.770	55.830	43.973	4,157,879
2008-08-07	53.770	54.630	53.020	53.940	42.484	3,987,873
2008-08-06	54.850	55.000	53.620	53.790	42.366	3,929,170
2008-08-05	53.660	55.250	52.260	55.020	43.335	4,992,409
2008-08-04	52.010	54.190	51.780	53.540	42.169	4,955,703
2008-08-01	52.060	52.390	50.680	51.570	40.617	4,826,639
2008-07-31	52.990	53.640	52.380	52.450	41.311	6,437,194
2008-07-30	52.880	53.510	52.090	52.910	41.673	3,191,258
2008-07-29	53.190	53.310	52.520	53.000	41.744	2,816,541
2008-07-28	52.970	53.790	52.350	52.760	41.555	3,287,591
2008-07-25	52.280	53.230	52.270	52.900	41.665	3,092,897
2008-07-24	52.600	52.850	51.590	52.330	41.216	4,451,780
2008-07-23	52.280	53.780	51.200	53.170	41.878	10,837,181
2008-07-22	46.850	49.840	46.730	48.750	38.396	6,609,616
2008-07-21	46.140	46.550	45.560	45.660	35.963	2,666,684
2008-07-18	46.100	46.620	45.260	46.250	36.427	3,605,347
2008-07-17	44.980	46.270	44.560	46.070	36.286	4,442,596
2008-07-16	44.150	45.200	44.000	44.930	35.388	2,294,724
2008-07-15	44.500	45.210	43.260	44.400	34.970	3,384,581
2008-07-14	44.870	45.620	44.480	44.940	35.396	4,735,789
2008-07-11	45.370	45.410	43.180	44.870	35.340	5,010,630
2008-07-10	47.630	47.720	45.380	45.920	36.167	4,015,679
2008-07-09	46.710	48.420	46.400	47.550	37.451	3,897,795
2008-07-08	45.450	46.880	45.000	46.780	36.845	3,821,700
2008-07-07	45.330	46.430	44.880	45.800	36.073	5,737,501
2008-07-03	46.800	46.800	44.320	44.980	35.427	5,309,022
2008-07-02	47.800	49.490	47.080	47.150	37.136	5,490,656
2008-07-01	47.200	48.030	46.310	46.600	36.703	5,842,607
2008-06-30	48.250	48.860	47.470	47.660	37.538	3,813,475
2008-06-27	47.920	48.670	47.600	48.080	37.869	5,889,782
2008-06-26	46.950	49.790	46.780	47.780	37.632	4,114,198
2008-06-25	48.990	49.770	48.770	48.950	38.554	3,350,522
2008-06-24	49.020	49.450	48.680	49.000	38.593	4,340,876
2008-06-23	48.480	49.509	48.010	49.100	38.672	4,262,118
2008-06-20	49.370	49.440	48.000	48.300	38.042	7,682,203
2008-06-19	48.470	50.900	48.220	49.280	38.814	10,904,249
2008-06-18	52.850	53.140	51.840	51.960	40.925	3,862,476
2008-06-17	53.480	53.870	53.020	53.030	41.767	2,775,805
2008-06-16	53.250	53.410	52.530	53.140	41.854	2,858,387

← NewerPage 77 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.