Elevance Health, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-06-13	52.500	54.080	51.960	53.810	42.382	5,839,532
2008-06-12	53.850	54.000	51.880	52.460	41.318	5,587,436
2008-06-11	54.250	54.740	53.330	53.550	42.177	4,224,873
2008-06-10	55.200	55.220	54.500	54.580	42.988	2,938,760
2008-06-09	55.440	55.470	54.330	55.280	43.539	3,039,163
2008-06-06	55.700	56.950	55.330	55.440	43.666	4,100,445
2008-06-05	55.360	57.060	54.600	56.480	44.485	6,952,573
2008-06-04	54.500	55.340	54.100	54.970	43.295	5,531,710
2008-06-03	55.200	55.590	54.320	54.550	42.965	3,708,097
2008-06-02	55.720	56.270	54.830	55.240	43.508	4,928,879
2008-05-30	56.500	56.776	55.690	55.820	43.965	4,601,585
2008-05-29	55.440	56.810	55.360	56.660	44.626	3,877,030
2008-05-28	55.150	55.700	54.660	55.480	43.697	5,749,505
2008-05-27	55.010	55.500	54.380	54.990	43.311	7,321,479
2008-05-23	55.680	56.250	53.880	53.940	42.484	6,318,807
2008-05-22	53.900	56.240	53.630	55.450	43.673	6,523,619
2008-05-21	52.630	54.470	52.220	53.690	42.287	5,471,372
2008-05-20	51.580	53.080	51.510	52.440	41.303	6,142,409
2008-05-19	51.450	51.950	51.180	51.600	40.641	4,487,975
2008-05-16	49.860	51.630	49.860	51.530	40.586	5,187,389
2008-05-15	50.780	50.960	49.460	49.880	39.286	6,099,813
2008-05-14	51.080	51.430	50.510	50.940	40.121	6,308,105
2008-05-13	52.360	52.450	51.000	51.190	40.318	3,839,884
2008-05-12	52.300	53.330	51.700	52.520	41.366	2,729,917
2008-05-09	51.650	52.820	51.650	52.730	41.531	3,903,765
2008-05-08	52.300	53.880	52.190	52.510	41.358	5,297,666
2008-05-07	51.870	52.600	51.585	52.100	41.035	4,459,781
2008-05-06	51.610	52.220	51.030	51.830	40.822	2,754,528
2008-05-05	51.590	52.720	50.820	52.030	40.980	4,232,699
2008-05-02	51.300	52.300	50.940	51.330	40.428	5,323,618
2008-05-01	49.340	50.980	49.000	50.940	40.121	4,002,196
2008-04-30	49.860	50.370	49.380	49.750	39.184	3,650,331
2008-04-29	50.170	50.760	49.580	49.860	39.271	6,018,721
2008-04-28	51.660	51.660	50.000	50.100	39.460	3,729,960
2008-04-25	48.840	51.380	48.800	51.070	40.224	5,553,145
2008-04-24	49.880	50.740	48.080	49.000	38.593	4,612,022
2008-04-23	45.420	50.680	45.130	49.940	39.334	14,227,679
2008-04-22	46.330	47.090	45.800	46.550	36.664	8,877,395
2008-04-21	48.260	49.250	48.055	48.330	38.066	5,018,207
2008-04-18	48.710	49.220	48.160	48.440	38.152	3,333,213
2008-04-17	46.910	48.870	46.910	48.340	38.073	2,168,933
2008-04-16	48.860	49.380	47.640	48.220	37.979	4,616,810
2008-04-15	47.620	49.250	46.680	48.890	38.507	6,315,799
2008-04-14	46.460	47.480	46.070	47.370	37.309	4,136,477
2008-04-11	46.100	46.960	45.710	46.000	36.230	4,111,222
2008-04-10	46.050	46.870	46.050	46.340	36.498	3,592,321
2008-04-09	46.750	46.800	45.770	46.110	36.317	6,310,431
2008-04-08	45.820	47.430	45.750	46.570	36.679	8,344,764
2008-04-07	46.440	46.440	45.440	45.800	36.073	7,471,728
2008-04-04	46.640	46.640	45.760	46.200	36.388	5,177,629
2008-04-03	46.390	46.870	45.060	46.230	36.412	5,539,463
2008-04-02	46.550	46.550	45.480	45.980	36.215	6,208,516
2008-04-01	44.980	46.720	44.300	46.410	36.553	8,121,879
2008-03-31	43.100	44.670	43.030	44.130	34.758	7,232,085
2008-03-28	43.850	44.520	43.020	43.230	34.049	7,343,698
2008-03-27	45.290	45.790	44.690	44.850	35.325	5,639,162
2008-03-26	45.790	46.010	45.330	45.560	35.884	5,507,632
2008-03-25	46.250	46.280	45.670	45.800	36.073	6,384,103
2008-03-24	45.920	46.520	45.320	45.960	36.199	5,613,502
2008-03-20	45.000	46.170	44.960	45.840	36.104	9,559,183

← NewerPage 78 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.