Elevance Health, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-03-19	46.880	47.550	44.940	44.960	35.411	14,304,905
2008-03-18	48.340	49.180	46.680	47.140	37.128	10,674,063
2008-03-17	46.610	48.660	45.640	48.330	38.066	7,650,550
2008-03-14	48.420	48.420	46.610	47.090	37.089	8,226,281
2008-03-13	46.420	48.800	46.080	47.460	37.380	19,200,040
2008-03-12	45.000	47.780	44.750	46.450	36.585	32,090,924
2008-03-11	51.550	52.150	46.660	47.260	37.223	54,431,081
2008-03-10	66.400	67.410	65.360	65.920	51.920	8,300,294
2008-03-07	68.650	68.990	66.970	67.120	52.865	5,289,107
2008-03-06	71.230	71.670	69.120	69.190	54.495	4,283,105
2008-03-05	70.960	72.030	70.800	71.440	56.267	3,337,461
2008-03-04	70.010	71.730	70.010	70.710	55.692	3,815,294
2008-03-03	69.900	71.060	69.570	70.800	55.763	3,259,398
2008-02-29	72.420	72.420	69.810	70.080	55.196	6,992,922
2008-02-28	73.370	73.450	72.530	72.650	57.220	4,109,356
2008-02-27	73.890	74.530	73.600	73.750	58.087	6,490,822
2008-02-26	74.090	74.930	74.030	74.470	58.654	2,676,410
2008-02-25	73.830	74.880	73.830	74.580	58.740	2,452,240
2008-02-22	74.390	74.780	72.870	73.930	58.229	3,073,788
2008-02-21	75.100	75.330	74.080	74.230	58.465	2,449,300
2008-02-20	74.510	75.300	73.890	74.990	59.063	2,622,752
2008-02-19	75.780	76.190	74.670	75.010	59.079	2,872,791
2008-02-15	73.570	75.090	73.470	75.070	59.126	4,310,730
2008-02-14	74.530	75.200	73.320	73.710	58.055	4,897,588
2008-02-13	75.950	75.950	71.730	74.420	58.614	11,245,317
2008-02-12	75.950	76.220	75.350	75.880	59.764	4,199,325
2008-02-11	76.460	76.850	75.330	75.640	59.575	3,800,865
2008-02-08	77.360	77.360	75.470	76.630	60.355	3,750,926
2008-02-07	78.140	79.040	77.000	77.620	61.135	4,640,735
2008-02-06	78.940	79.820	77.780	78.920	62.159	4,071,105
2008-02-05	77.900	79.100	77.500	78.560	61.875	3,620,118
2008-02-04	78.640	79.290	77.970	78.800	62.064	2,517,934
2008-02-01	78.370	78.960	77.370	78.920	62.159	3,169,145
2008-01-31	76.410	78.510	76.410	78.200	61.592	5,360,913
2008-01-30	76.300	78.380	76.080	77.470	61.017	5,125,203
2008-01-29	76.520	76.760	75.590	76.480	60.237	3,355,472
2008-01-28	74.900	76.200	74.300	76.020	59.875	4,536,551
2008-01-25	77.400	77.500	74.390	74.690	58.827	6,765,834
2008-01-24	77.970	77.970	75.520	76.620	60.347	6,392,805
2008-01-23	74.750	76.220	73.850	75.850	59.741	11,834,961
2008-01-22	73.500	82.320	73.500	78.750	62.025	7,611,690
2008-01-18	82.890	84.110	81.970	82.880	65.278	4,271,639
2008-01-17	83.860	83.940	82.030	82.410	64.908	4,936,321
2008-01-16	83.360	85.040	81.740	83.460	65.735	7,902,230
2008-01-15	85.430	85.830	83.620	83.760	65.971	6,529,706
2008-01-14	88.500	88.500	85.740	86.330	67.995	4,713,598
2008-01-11	87.730	88.530	87.520	87.630	69.019	4,665,395
2008-01-10	87.740	89.580	87.670	88.370	69.602	4,080,135
2008-01-09	88.830	88.830	87.430	88.230	69.491	4,669,846
2008-01-08	89.540	90.000	86.780	88.480	69.688	4,124,521
2008-01-07	87.930	89.320	87.370	89.280	70.318	2,892,763
2008-01-04	88.050	88.650	87.180	87.570	68.972	3,027,576
2008-01-03	86.950	88.310	86.570	88.000	69.310	2,501,327
2008-01-02	87.840	88.030	86.750	87.000	68.523	3,383,002

← NewerPage 79 of 79 · 4,734 trading days

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.