NYSE - Delayed Quote
USD
Elevance Health, Inc. (ELV)
407.50
-7.28
(-1.76%)
At close: September 4 at 4:00:02 PM EDT
414.64
+7.14
(+1.75%)
After hours: September 4 at 7:59:39 PM EDT
Trade ELV on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Sep 4, 2026
411.12
414.46
406.33
407.50
407.50
1,132,900
Sep 3, 2026
408.93
416.58
403.00
414.78
414.78
1,225,800
Sep 2, 2026
404.83
409.00
402.93
405.84
405.84
980,900
Sep 1, 2026
396.44
404.82
393.58
403.04
403.04
1,101,900
Aug 31, 2026
393.94
395.36
390.80
392.54
392.54
1,090,700
Aug 28, 2026
400.81
403.16
394.40
394.43
394.43
561,300
Aug 27, 2026
397.36
404.09
395.22
399.11
399.11
569,000
Aug 26, 2026
399.00
410.29
399.00
402.54
402.54
683,800
Aug 25, 2026
402.67
402.67
397.69
398.87
398.87
933,500
Aug 24, 2026
401.17
406.99
398.32
402.63
402.63
805,500
Aug 21, 2026
396.96
404.49
396.96
400.54
400.54
771,500
Aug 20, 2026
394.39
399.59
393.81
396.28
396.28
812,900
Aug 19, 2026
398.44
402.87
395.35
398.45
398.45
1,123,100
Aug 18, 2026
394.46
402.72
391.77
398.27
398.27
950,800
Aug 17, 2026
396.82
400.17
388.12
390.24
390.24
900,600
Aug 14, 2026
398.39
402.30
397.23
400.32
400.32
730,800
Aug 13, 2026
400.80
404.72
397.63
398.22
398.22
652,300
Aug 12, 2026
386.94
399.16
385.84
399.14
399.14
786,700
Aug 11, 2026
398.22
403.33
388.16
390.37
390.37
907,300
Aug 10, 2026
395.31
400.93
395.02
397.70
397.70
854,600
Aug 7, 2026
390.39
395.70
387.31
394.20
394.20
941,900
Aug 6, 2026
391.83
392.74
386.69
391.40
391.40
910,900
Aug 5, 2026
375.20
392.43
370.47
391.24
391.24
1,165,300
Aug 4, 2026
381.02
382.74
376.38
378.00
378.00
1,438,000
Aug 3, 2026
375.84
383.81
374.03
382.77
382.77
1,140,000
Jul 31, 2026
376.01
380.04
373.16
375.84
375.84
976,900
Jul 30, 2026
371.47
378.17
368.69
376.40
376.40
783,800
Jul 29, 2026
386.28
388.73
375.75
375.98
375.98
1,061,300
Jul 28, 2026
374.51
386.66
362.98
385.73
385.73
1,758,600
Jul 27, 2026
378.80
379.34
372.39
378.36
378.36
1,179,700
Jul 24, 2026
380.56
382.79
375.91
377.68
377.68
969,500
Jul 23, 2026
387.69
389.24
376.60
379.31
379.31
1,134,100
Jul 22, 2026
392.80
396.00
386.93
389.09
389.09
1,198,500
Jul 21, 2026
386.09
393.87
378.07
393.44
393.44
1,414,200
Jul 20, 2026
376.42
388.60
374.46
382.23
382.23
1,743,500
Jul 17, 2026
371.70
377.76
365.38
373.11
373.11
1,940,400
Jul 16, 2026
394.40
396.05
370.00
372.85
372.85
2,902,800
Jul 15, 2026
392.78
395.86
376.16
390.33
390.33
3,897,300
Jul 14, 2026
436.24
436.24
422.32
426.79
426.79
2,192,600
Jul 13, 2026
422.46
426.47
419.62
425.17
425.17
1,244,800
Jul 10, 2026
420.08
422.07
415.49
416.23
416.23
779,500
Jul 9, 2026
415.76
427.64
415.76
420.39
420.39
1,062,400
Jul 8, 2026
418.38
427.00
414.20
416.08
416.08
1,280,100
Jul 7, 2026
412.85
420.07
412.29
418.85
418.85
1,225,000
Jul 6, 2026
416.44
418.00
406.91
408.17
408.17
1,680,300
Jul 2, 2026
422.00
427.19
414.68
417.89
417.89
1,626,200
Jul 1, 2026
389.90
416.26
388.70
416.19
416.19
2,106,500
Jun 30, 2026
389.77
391.12
384.54
386.73
386.73
1,841,800
Jun 29, 2026
393.16
395.00
386.81
388.03
388.03
1,222,700
Jun 26, 2026
386.25
395.58
384.44
395.18
395.18
2,913,700
Jun 25, 2026
387.00
389.89
383.42
387.32
387.32
1,762,800
Jun 24, 2026
396.59
397.27
381.24
384.00
384.00
2,166,700
Jun 23, 2026
398.88
399.28
393.28
395.10
395.10
1,257,000
Jun 22, 2026
389.11
397.13
388.94
394.82
394.82
1,172,000
Jun 18, 2026
392.67
393.91
387.08
388.50
388.50
3,536,900
Jun 17, 2026
395.68
396.89
388.00
391.27
391.27
1,288,200
Jun 16, 2026
402.81
402.81
393.77
397.80
397.80
1,193,900
Jun 15, 2026
402.56
405.58
395.00
401.89
401.89
1,019,900
Jun 12, 2026
398.57
404.07
393.35
404.07
404.07
1,553,700
Jun 11, 2026
404.95
406.92
395.00
399.18
399.18
2,127,500
Jun 10, 2026
1.72
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 10, 2026
425.00
426.98
401.64
404.56
404.56
2,507,800
Jun 9, 2026
420.20
426.66
418.65
424.43
422.71
1,767,500
Jun 8, 2026
411.55
421.00
410.50
418.15
416.46
1,785,400
Jun 5, 2026
410.83
416.56
408.97
415.53
413.85
1,739,200
Jun 4, 2026
400.20
411.80
397.43
409.44
407.78
1,424,800
Jun 3, 2026
392.26
396.75
390.29
391.27
389.68
1,483,400
Jun 2, 2026
401.00
402.08
387.23
389.03
387.45
2,188,800
Jun 1, 2026
390.82
403.27
390.82
402.66
401.03
2,037,800
May 29, 2026
395.93
396.52
389.55
393.19
391.60
2,469,700
May 28, 2026
391.50
393.32
387.27
392.75
391.16
1,355,400
May 27, 2026
388.71
392.67
386.76
391.47
389.88
1,337,600
May 26, 2026
388.91
392.69
384.30
387.85
386.28
1,518,500
May 22, 2026
393.64
396.59
392.02
394.69
393.09
1,090,600
May 21, 2026
393.80
394.00
387.75
389.82
388.24
1,254,000
May 20, 2026
403.00
408.00
392.02
396.21
394.60
1,539,600
May 19, 2026
393.68
405.89
388.49
402.27
400.64
1,607,600
May 18, 2026
390.00
394.88
385.05
394.07
392.47
1,508,400
May 15, 2026
394.27
398.27
392.21
392.68
391.09
1,972,800
May 14, 2026
397.08
398.67
391.51
396.71
395.10
1,720,700
May 13, 2026
396.00
401.13
386.20
399.64
398.02
3,160,000
May 12, 2026
382.45
395.00
375.31
393.30
391.71
2,376,200
May 11, 2026
379.80
382.49
373.17
381.75
380.20
1,947,400
May 8, 2026
376.24
379.23
371.09
378.07
376.54
1,305,900
May 7, 2026
372.43
375.64
369.40
372.92
371.41
1,410,400
May 6, 2026
373.03
377.87
369.37
374.71
373.19
1,177,600
May 5, 2026
372.13
373.73
366.95
369.07
367.57
1,358,700
May 4, 2026
371.39
374.09
370.40
371.90
370.39
1,052,300
May 1, 2026
373.80
375.36
369.09
372.68
371.17
763,200
Apr 30, 2026
373.50
376.63
366.32
376.42
374.89
1,730,600
Apr 29, 2026
365.20
376.85
365.20
376.63
375.10
2,568,000
Apr 28, 2026
359.17
366.59
357.23
362.74
361.27
1,759,500
Apr 27, 2026
342.99
358.00
342.99
356.13
354.69
2,502,100
Apr 24, 2026
348.00
350.79
342.75
344.76
343.36
1,630,600
Apr 23, 2026
329.36
347.15
329.36
346.29
344.89
2,778,300
Apr 22, 2026
337.88
339.50
325.42
328.20
326.87
2,997,300
Apr 21, 2026
331.00
332.93
325.34
328.11
326.78
2,102,100
Apr 20, 2026
321.43
324.19
315.32
319.36
318.07
1,607,600
Apr 17, 2026
316.10
324.61
314.34
323.05
321.74
1,336,100
Apr 16, 2026
310.88
316.13
309.08
315.82
314.54
1,350,000
Apr 15, 2026
313.58
314.92
306.30
311.18
309.92
1,375,300
Apr 14, 2026
317.86
322.81
312.88
313.35
312.08
1,687,100
Apr 13, 2026
309.51
316.48
307.91
316.07
314.79
1,661,900
Apr 10, 2026
318.42
319.81
311.25
311.53
310.27
1,050,300
Apr 9, 2026
315.52
319.69
314.79
316.87
315.59
1,162,300
Apr 8, 2026
315.64
319.38
313.93
318.23
316.94
1,109,000
Apr 7, 2026
317.00
318.97
309.01
311.83
310.57
2,409,800
Apr 6, 2026
300.10
306.00
298.82
302.61
301.38
1,949,100
Apr 2, 2026
295.24
302.94
294.89
300.74
299.52
1,192,500
Apr 1, 2026
292.83
299.32
292.07
298.50
297.29
1,310,500
Mar 31, 2026
287.14
295.17
286.04
292.75
291.56
2,455,500
Mar 30, 2026
288.62
289.97
283.27
284.79
283.64
1,747,700
Mar 27, 2026
291.19
293.87
282.46
286.39
285.23
1,353,200
Mar 26, 2026
296.05
297.85
292.80
294.25
293.06
1,015,600
Mar 25, 2026
296.78
299.88
289.30
296.09
294.89
1,910,800
Mar 24, 2026
288.39
290.38
283.92
290.33
289.15
1,203,000
Mar 23, 2026
293.85
295.37
286.56
289.24
288.07
1,435,900
Mar 20, 2026
290.58
293.96
287.70
291.48
290.30
2,452,300
Mar 19, 2026
294.08
299.35
291.07
291.15
289.97
1,132,900
Mar 18, 2026
292.72
295.80
290.47
294.95
293.75
1,305,100
Mar 17, 2026
295.00
301.00
293.78
295.75
294.55
1,614,500
Mar 16, 2026
293.54
294.95
291.63
292.07
290.89
1,837,400
Mar 13, 2026
291.32
294.43
289.60
291.63
290.45
2,364,900
Mar 12, 2026
292.00
295.79
283.10
287.89
286.72
2,831,500
Mar 11, 2026
280.19
290.00
279.28
289.79
288.62
2,692,700
Mar 10, 2026
1.72
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 10, 2026
287.22
290.58
280.92
282.68
281.53
2,914,000
Mar 9, 2026
287.00
288.05
274.84
280.74
277.89
2,758,300
Mar 6, 2026
286.50
289.96
281.50
289.64
286.70
2,772,500
Mar 5, 2026
288.73
294.98
283.14
286.48
283.57
3,246,800
Mar 4, 2026
284.37
293.72
283.33
291.45
288.49
2,344,100
Mar 3, 2026
290.00
294.65
283.43
284.03
281.15
5,202,400
Mar 2, 2026
315.06
316.03
289.97
294.07
291.08
4,482,000
Feb 27, 2026
322.66
324.08
311.00
320.00
316.75
4,354,300
Feb 26, 2026
330.81
334.01
322.22
323.05
319.77
2,164,500
Feb 25, 2026
331.73
338.59
328.40
330.51
327.15
1,200,100
Feb 24, 2026
335.14
335.14
320.68
327.14
323.82
1,253,500
Feb 23, 2026
339.93
346.02
335.23
335.87
332.46
1,011,800
Feb 20, 2026
348.02
348.75
337.78
342.93
339.45
1,130,400
Feb 19, 2026
346.86
348.42
341.85
348.18
344.64
1,020,900
Feb 18, 2026
342.75
346.87
341.05
346.24
342.72
967,400
Feb 17, 2026
347.22
352.00
342.05
344.78
341.28
1,133,700
Feb 13, 2026
336.89
346.85
334.38
346.80
343.28
1,427,600
Feb 12, 2026
329.84
344.76
327.77
336.04
332.63
1,638,900
Feb 11, 2026
325.00
331.31
323.30
330.25
326.90
1,500,500
Feb 10, 2026
329.06
331.81
323.70
325.64
322.33
1,650,100
Feb 9, 2026
334.40
339.57
324.67
327.50
324.17
1,966,500
Feb 6, 2026
330.00
339.17
327.83
338.98
335.54
2,055,000
Feb 5, 2026
338.57
345.46
331.45
332.25
328.88
1,831,800
Feb 4, 2026
337.37
346.89
336.04
340.60
337.14
1,634,700
Feb 3, 2026
340.60
347.22
333.61
338.65
335.21
1,568,100
Feb 2, 2026
342.29
345.17
339.11
341.83
338.36
1,950,700
Jan 30, 2026
347.90
350.84
342.01
345.74
342.23
1,669,900
Jan 29, 2026
342.00
350.72
341.05
346.98
343.46
2,732,700
Jan 28, 2026
315.46
347.47
315.46
341.85
338.38
4,362,600
Jan 27, 2026
351.60
353.00
320.38
322.92
319.64
5,780,300
Jan 26, 2026
371.34
378.44
367.88
376.93
373.10
1,465,300
Jan 23, 2026
370.39
372.98
366.69
371.06
367.29
1,387,000
Jan 22, 2026
368.66
372.95
364.89
372.24
368.46
1,482,700
Jan 21, 2026
368.00
370.00
364.58
369.88
366.12
1,422,100
Jan 20, 2026
370.07
376.00
366.06
367.06
363.33
1,573,800
Jan 16, 2026
380.13
381.18
373.04
374.87
371.06
1,074,700
Jan 15, 2026
375.26
383.00
365.61
381.93
378.05
1,531,100
Jan 14, 2026
372.00
376.48
371.36
372.84
369.05
1,143,800
Jan 13, 2026
373.25
376.00
368.08
370.68
366.92
820,000
Jan 12, 2026
374.90
375.59
365.10
374.97
371.16
984,600
Jan 9, 2026
376.20
378.28
372.35
372.83
369.04
887,200
Jan 8, 2026
372.16
379.60
370.53
374.77
370.96
1,417,200
Jan 7, 2026
373.13
374.93
366.05
366.69
362.97
1,149,200
Jan 6, 2026
363.87
375.19
363.25
371.37
367.60
2,212,600
Jan 5, 2026
353.09
366.93
352.29
363.51
359.82
1,310,000
Jan 2, 2026
350.75
356.94
345.01
354.25
350.65
792,300
Dec 31, 2025
349.18
351.74
349.03
350.55
346.99
855,500
Dec 30, 2025
348.26
351.42
346.93
348.80
345.26
787,400
Dec 29, 2025
348.35
350.47
347.30
348.38
344.84
1,634,900
Dec 26, 2025
342.99
350.00
342.99
349.88
346.33
624,800
Dec 24, 2025
344.40
346.86
342.54
343.30
339.81
458,300
Dec 23, 2025
342.73
345.33
341.72
343.22
339.73
806,400
Dec 22, 2025
340.69
346.00
339.00
344.27
340.77
1,354,700
Dec 19, 2025
337.65
346.61
337.61
340.69
337.23
4,158,300
Dec 18, 2025
342.08
346.38
337.54
344.60
341.10
1,860,400
Dec 17, 2025
349.57
351.00
343.00
345.96
342.45
1,586,400
Dec 16, 2025
360.41
361.55
348.59
351.90
348.33
1,206,100
Dec 15, 2025
359.00
363.50
354.82
360.67
357.01
1,314,900
Dec 12, 2025
360.43
363.42
357.88
359.07
355.42
2,090,600
Dec 11, 2025
343.27
362.26
341.55
360.22
356.56
2,990,500
Dec 10, 2025
328.85
341.09
325.29
341.04
337.58
1,318,000
Dec 9, 2025
331.55
335.79
327.21
329.81
326.46
1,296,200
Dec 8, 2025
332.02
332.07
323.04
330.61
327.25
1,765,500
Dec 5, 2025
1.71
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 5, 2025
333.30
333.94
328.01
330.75
327.39
1,324,200
Dec 4, 2025
330.74
336.45
328.31
333.49
328.41
2,357,300
Dec 3, 2025
332.03
334.97
329.63
330.75
325.71
1,691,800
Dec 2, 2025
329.55
331.70
326.20
330.92
325.88
1,034,800
Dec 1, 2025
336.80
339.28
329.38
329.68
324.66
1,583,900
Nov 28, 2025
338.55
339.93
335.57
338.26
333.11
570,800
Nov 26, 2025
336.16
341.89
332.21
338.52
333.36
1,691,000
Nov 25, 2025
331.54
339.00
330.10
336.27
331.15
1,389,500
Nov 24, 2025
331.06
336.34
323.79
329.60
324.58
2,549,200
Nov 21, 2025
315.54
324.35
314.08
321.73
316.83
1,173,700
Nov 20, 2025
317.58
319.05
311.88
313.99
309.21
1,120,600
Nov 19, 2025
324.17
324.41
315.81
316.37
311.55
1,497,700
Nov 18, 2025
329.49
329.50
323.01
324.53
319.59
1,416,100
Nov 17, 2025
325.49
336.48
324.39
330.91
325.87
1,995,800
Nov 14, 2025
329.68
331.79
320.40
325.83
320.87
1,392,800
Nov 13, 2025
325.61
332.66
321.54
328.28
323.28
1,759,600
Nov 12, 2025
314.94
332.57
314.00
327.63
322.64
2,020,700
Nov 11, 2025
306.76
317.35
303.60
315.25
310.45
1,449,600
Nov 10, 2025
309.54
313.46
300.81
303.78
299.15
1,964,900
Nov 7, 2025
313.48
317.83
310.71
317.78
312.94
1,151,500
Nov 6, 2025
318.17
323.10
314.44
314.44
309.65
1,259,200
Nov 5, 2025
315.09
319.02
312.13
318.08
313.24
1,299,800
Nov 4, 2025
310.46
318.84
310.00
316.62
311.80
1,548,700
Nov 3, 2025
317.92
318.50
308.83
313.19
308.42
1,530,000
Oct 31, 2025
320.00
320.77
314.03
317.20
312.37
1,613,900
Oct 30, 2025
333.00
335.38
321.80
321.95
317.05
1,709,900
Oct 29, 2025
341.22
342.23
334.53
336.36
331.24
1,572,900
Oct 28, 2025
342.49
347.26
337.50
339.40
334.23
1,368,700
Oct 27, 2025
341.02
342.73
338.08
342.49
337.27
1,137,700
Oct 24, 2025
347.01
349.03
340.04
342.35
337.14
1,318,300
Oct 23, 2025
338.66
348.68
335.10
346.28
341.01
2,493,900
Oct 22, 2025
346.98
348.26
337.91
345.21
339.95
3,056,900
Oct 21, 2025
344.70
354.58
337.01
349.75
344.42
4,061,800
Oct 20, 2025
348.77
355.79
347.62
354.07
348.68
1,946,900
Oct 17, 2025
348.54
351.21
345.93
348.77
343.46
1,440,100
Oct 16, 2025
347.73
351.55
346.99
348.18
342.88
1,162,200
Oct 15, 2025
347.21
351.28
342.73
349.49
344.17
1,764,700
Oct 14, 2025
345.12
351.43
344.37
350.48
345.14
1,638,300
Oct 13, 2025
351.15
355.29
350.48
351.42
346.07
1,173,300
Oct 10, 2025
360.23
361.64
352.03
353.24
347.86
1,769,000
Oct 9, 2025
363.90
364.87
358.11
358.13
352.68
1,291,600
Oct 8, 2025
358.11
364.83
357.50
362.34
356.82
1,833,900
Oct 7, 2025
353.91
359.21
352.35
357.49
352.05
1,782,100
Oct 6, 2025
353.91
355.23
349.06
349.94
344.61
1,725,300
Oct 3, 2025
341.28
357.00
341.09
350.50
345.16
2,683,000
Oct 2, 2025
329.00
341.39
328.90
340.24
335.06
2,181,800
Oct 1, 2025
324.03
332.77
323.06
332.66
327.59
2,128,400
Sep 30, 2025
319.21
325.22
317.22
323.12
318.20
1,854,800
Sep 29, 2025
318.31
321.63
316.01
319.69
314.82
1,139,300
Sep 26, 2025
319.35
320.17
316.28
318.61
313.76
1,482,000
Sep 25, 2025
326.00
328.04
315.52
316.70
311.88
1,860,700
Sep 24, 2025
324.61
329.05
319.85
326.38
321.41
2,096,500
Sep 23, 2025
317.27
324.91
317.27
323.73
318.80
2,118,400
Sep 22, 2025
311.98
318.97
311.00
317.89
313.05
1,456,200
Sep 19, 2025
316.82
318.21
313.40
313.71
308.93
3,117,400
Sep 18, 2025
309.23
316.50
307.96
315.77
310.96
2,309,800
Sep 17, 2025
311.50
315.79
307.18
308.48
303.78
1,621,200
Sep 16, 2025
307.69
311.33
304.33
310.00
305.28
2,068,100
Sep 15, 2025
311.80
313.46
306.00
306.91
302.24
2,001,800
Sep 12, 2025
317.42
319.24
311.34
311.76
307.01
1,503,300
Sep 11, 2025
314.01
317.60
311.14
314.89
310.09
3,594,500
Sep 10, 2025
1.71
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 10, 2025
310.22
312.81
304.63
306.75
302.08
1,723,600
Sep 9, 2025
310.55
316.88
309.30
315.09
308.61
1,926,800
Sep 8, 2025
315.62
318.13
306.70
308.16
301.82
2,006,100
Sep 5, 2025
308.50
315.27
304.16
313.64
307.19
1,862,300
