NYSE:ELV | Historical Stock Price | Elevance Health, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2001-10-30 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$19.43$39.77$81.43$166.72$341.34$698.832001-10-302026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$321.09$375.48749,300——
2020-12-30$314.05$367.25574,600——
2020-12-29$314.33$367.58766,000——
2020-12-28$312.89$365.89723,400——
2020-12-24$308.67$360.96224,500——
2020-12-23$308.35$360.58777,200——
2020-12-22$303.30$354.681,036,800——
2020-12-21$306.38$358.281,121,600——
2020-12-18$308.64$360.922,829,600——
2020-12-17$314.08$367.281,103,900——
2020-12-16$310.24$362.791,003,200——
2020-12-15$313.22$366.281,544,900——
2020-12-14$310.10$362.63918,600——
2020-12-11$311.40$364.151,372,900——
2020-12-10$313.75$366.901,224,500——
2020-12-09$318.44$372.381,016,500——
2020-12-08$322.69$377.351,637,000——
2020-12-07$319.24$373.32697,500——
2020-12-04$323.27$378.03931,400——
2020-12-03$323.03$376.641,255,000——
2020-12-02$318.45$371.301,131,700——
2020-12-01$313.90$365.991,364,200——
2020-11-30$311.52$363.221,645,700——
2020-11-27$312.80$364.71533,300——
2020-11-25$309.05$360.341,180,800——
2020-11-24$313.94$366.041,302,800——
2020-11-23$310.66$362.221,169,600——
2020-11-20$305.62$356.342,311,500——
2020-11-19$311.85$363.601,610,700——
2020-11-18$322.38$375.881,351,000——
2020-11-17$329.84$384.581,038,500——
2020-11-16$333.15$388.441,344,600——
2020-11-13$332.96$388.221,205,500——
2020-11-12$329.92$384.671,504,300——
2020-11-11$323.37$377.041,517,700——
2020-11-10$328.56$383.091,975,600——
2020-11-09$322.41$375.921,617,600——
2020-11-06$313.32$365.321,606,400——
2020-11-05$319.60$372.642,333,200——
2020-11-04$327.86$382.273,987,700——
2020-11-03$293.46$342.161,790,100——
2020-11-02$278.25$324.432,193,900——
2020-10-30$272.80$318.071,567,700——
2020-10-29$273.26$318.611,737,100——
2020-10-28$285.80$333.231,557,800——
2020-10-27$298.88$348.481,532,100——
2020-10-26$299.75$349.501,205,300——
2020-10-23$310.76$362.331,489,400——
2020-10-22$305.17$355.821,176,600——
2020-10-21$296.16$345.31898,300——
2020-10-20$291.19$339.52822,700——
2020-10-19$292.21$340.70946,900——
2020-10-16$296.87$346.14768,900——
2020-10-15$294.90$343.84785,100——
2020-10-14$292.34$340.861,014,400——
2020-10-13$297.44$346.80870,100——
2020-10-12$298.57$348.121,037,700——
2020-10-09$294.41$343.27813,500——
2020-10-08$293.29$341.961,000,000——
2020-10-07$293.12$341.77969,800——
2020-10-06$283.64$330.711,086,400——
2020-10-05$284.79$332.05965,700——
2020-10-02$275.01$320.651,582,500——
2020-10-01$270.17$315.01918,100——
2020-09-30$268.59$313.161,312,800——
2020-09-29$259.79$302.90862,000——
2020-09-28$257.06$299.72913,800——
2020-09-25$255.25$297.611,321,900——
2020-09-24$248.78$290.071,311,900——
2020-09-23$245.73$286.511,669,100——
2020-09-22$247.44$288.501,977,600——
2020-09-21$257.71$300.481,567,800——
2020-09-18$264.19$308.032,162,500——
2020-09-17$263.00$306.65820,100——
2020-09-16$263.62$307.37997,400——
2020-09-15$260.15$303.321,250,300——
2020-09-14$265.60$309.681,448,100——
2020-09-11$258.03$300.851,336,700——
2020-09-10$260.84$304.131,096,100——
2020-09-09$267.42$311.801,023,900——
2020-09-08$267.21$310.451,191,000——
2020-09-04$276.22$320.92874,700——
2020-09-03$277.00$321.821,247,500——
2020-09-02$279.97$325.271,388,600——
2020-09-01$273.08$317.271,712,800——
2020-08-31$281.52$327.071,514,500——
2020-08-28$277.28$322.15643,300——
2020-08-27$274.59$319.021,360,800——
2020-08-26$270.21$313.931,342,000——
2020-08-25$276.47$321.21870,900——
2020-08-24$279.16$324.33729,600——
2020-08-21$284.63$330.69957,600——
2020-08-20$281.75$327.34813,800——
2020-08-19$283.40$329.26634,000——
2020-08-18$282.45$328.15959,100——
2020-08-17$283.11$328.92817,200——
2020-08-14$283.23$329.06567,700——
2020-08-13$282.33$328.01687,900——
2020-08-12$283.18$329.00817,100——
2020-08-11$280.33$325.691,416,900——
2020-08-10$278.85$323.97754,400——
2020-08-07$276.66$321.43928,300——
2020-08-06$271.48$315.411,002,300——
2020-08-05$275.65$320.251,301,700——
2020-08-04$270.89$314.72953,900——
2020-08-03$270.75$314.56988,000——
2020-07-31$273.80$318.101,009,700——
2020-07-30$277.19$322.041,085,200——
2020-07-29$281.56$327.121,961,000——
2020-07-28$265.23$308.151,228,600——
2020-07-27$263.99$306.711,615,200——
2020-07-24$270.49$314.261,104,400——
2020-07-23$269.93$313.611,004,700——
2020-07-22$268.09$311.471,006,800——
2020-07-21$265.71$308.711,555,900——
2020-07-20$259.00$300.911,309,800——
2020-07-17$266.37$309.471,036,000——
2020-07-16$264.09$306.821,131,200——
2020-07-15$267.28$310.531,557,400——
2020-07-14$263.47$306.101,754,100——
2020-07-13$257.58$299.261,325,500——
2020-07-10$255.00$296.26982,200——
2020-07-09$255.00$296.261,265,600——
2020-07-08$262.54$305.021,110,100——
2020-07-07$264.89$307.75862,900——
2020-07-06$269.00$312.53859,600——
2020-07-02$267.00$310.201,008,000——
2020-07-01$268.68$312.161,110,100——
2020-06-30$262.98$305.531,195,600——
2020-06-29$259.27$301.221,365,800——
2020-06-26$255.65$297.021,997,400——
2020-06-25$261.00$303.231,469,600——
2020-06-24$257.31$298.951,497,800——
2020-06-23$268.99$312.52890,200——
2020-06-22$265.21$308.12997,300——
2020-06-19$266.43$309.541,824,600——
2020-06-18$265.53$308.501,062,300——
2020-06-17$265.72$308.721,181,500——
2020-06-16$267.43$310.701,428,500——
2020-06-15$262.33$304.782,096,600——
2020-06-12$265.74$308.741,464,400——
2020-06-11$264.54$307.352,126,600——
2020-06-10$288.54$335.231,185,400——
2020-06-09$291.01$338.101,356,000——
2020-06-08$300.59$348.131,829,800——
2020-06-05$287.89$333.421,730,100——
2020-06-04$282.09$326.701,511,500——
2020-06-03$289.27$335.021,388,700——
2020-06-02$294.20$340.731,219,900——
2020-06-01$290.03$335.901,470,800——
2020-05-29$294.11$340.621,859,000——
2020-05-28$291.37$337.451,303,000——
2020-05-27$287.25$332.681,348,400——
2020-05-26$283.42$328.241,248,100——
2020-05-22$277.11$320.93889,800——
2020-05-21$278.68$322.751,084,300——
2020-05-20$280.00$324.281,122,200——
2020-05-19$281.10$325.551,013,100——
2020-05-18$279.96$324.231,324,500——
2020-05-15$278.09$322.071,174,100——
2020-05-14$273.28$316.501,300,700——
2020-05-13$267.80$310.151,711,400——
2020-05-12$272.96$316.131,311,800——
2020-05-11$272.37$315.441,157,400——
2020-05-08$274.33$317.71969,000——
2020-05-07$265.73$307.751,003,400——
2020-05-06$270.62$313.42908,800——
2020-05-05$275.07$318.571,177,000——
2020-05-04$271.00$313.861,241,600——
2020-05-01$269.57$312.201,240,800——
2020-04-30$280.73$325.132,098,700——
2020-04-29$280.61$324.992,080,800——
2020-04-28$268.22$310.641,789,900——
2020-04-27$270.06$312.771,794,200——
2020-04-24$264.12$305.891,390,700——
2020-04-23$261.55$302.911,587,400——
2020-04-22$262.96$304.541,174,000——
2020-04-21$249.37$288.811,617,900——
2020-04-20$263.20$304.821,597,900——
2020-04-17$267.82$310.171,954,700——
2020-04-16$271.84$314.832,717,300——
2020-04-15$250.47$290.082,424,600——
2020-04-14$252.01$291.862,145,600——
2020-04-13$240.53$278.571,036,600——
2020-04-09$242.46$280.802,191,200——
2020-04-08$247.02$286.082,415,200——
2020-04-07$224.05$259.482,450,000——
2020-04-06$225.72$261.422,648,600——
2020-04-03$203.30$235.451,777,000——
2020-04-02$211.39$244.822,625,600——
2020-04-01$214.30$248.192,225,900——
2020-03-31$227.04$262.942,956,400——
2020-03-30$230.58$267.042,095,800——
2020-03-27$222.96$258.222,585,300——
2020-03-26$235.67$272.942,705,300——
2020-03-25$216.37$250.593,521,300——
2020-03-24$196.84$227.973,130,500——
2020-03-23$174.68$202.303,236,700——
2020-03-20$191.59$221.894,780,200——
2020-03-19$200.87$232.643,322,000——
2020-03-18$206.96$239.693,649,800——
2020-03-17$238.32$276.013,100,800——
2020-03-16$224.04$259.472,815,300——
2020-03-13$270.34$313.093,027,000——
2020-03-12$256.21$295.633,100,200——
2020-03-11$281.69$325.033,415,900——
2020-03-10$286.05$330.062,611,600——
2020-03-09$269.82$311.332,712,800——
2020-03-06$282.19$325.603,414,600——
2020-03-05$287.16$331.342,868,600——
2020-03-04$296.42$342.025,162,200——
2020-03-03$256.38$295.823,017,700——
2020-03-02$271.27$313.003,317,500——
2020-02-28$257.09$296.642,983,800——
2020-02-27$257.86$297.532,328,900——
2020-02-26$268.15$309.401,733,200——
2020-02-25$267.40$308.541,954,900——
2020-02-24$277.50$320.192,518,700——
2020-02-21$294.71$340.051,111,000——
2020-02-20$293.94$339.161,889,500——
2020-02-19$304.06$350.841,338,700——
2020-02-18$302.45$348.981,972,500——
2020-02-14$297.82$343.641,433,800——
2020-02-13$298.87$344.851,931,300——
2020-02-12$296.00$341.542,763,300——
2020-02-11$279.91$322.971,777,100——
2020-02-10$276.55$319.101,149,200——
2020-02-07$276.48$319.021,597,500——
2020-02-06$282.33$325.771,759,800——
2020-02-05$287.33$331.532,448,900——
2020-02-04$273.37$315.431,413,800——
2020-02-03$266.43$307.421,925,500——
2020-01-31$265.28$306.092,206,900——
2020-01-30$265.89$306.802,738,500——
2020-01-29$272.91$314.904,450,400——
2020-01-28$290.32$334.981,985,900——
2020-01-27$283.79$327.452,399,600——
2020-01-24$297.28$343.021,088,700——
2020-01-23$304.40$351.231,089,300——
2020-01-22$303.51$350.20998,000——
2020-01-21$305.99$353.07992,400——
2020-01-17$305.39$352.371,312,600——
2020-01-16$305.05$351.98704,200——
2020-01-15$301.55$347.941,401,000——
2020-01-14$296.88$342.551,067,700——
2020-01-13$296.74$342.391,756,500——
2020-01-10$307.74$355.081,049,900——
2020-01-09$306.41$353.551,439,900——
2020-01-08$307.48$354.792,067,800——
2020-01-07$299.54$345.621,313,200——
2020-01-06$300.45$346.671,308,700——
2020-01-03$296.88$342.55986,800——
2020-01-02$300.87$347.161,200,500——