Elevance Health Inc. ( ELV) - Price History
Monthly price history for ELV (Elevance Health Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| September 2026 | $401.27 | $401.27 |
| August 2026 | $392.54 | $392.54 |
| July 2026 | $375.84 | $375.84 |
| June 2026 | $386.73 | $386.73 |
| May 2026 | $391.60 | $393.19 |
| April 2026 | $374.90 | $376.42 |
| March 2026 | $291.56 | $292.75 |
| February 2026 | $316.75 | $320 |
| January 2026 | $342.23 | $345.74 |
| December 2025 | $346.99 | $350.55 |
| November 2025 | $333.11 | $338.26 |
| October 2025 | $312.37 | $317.20 |
| September 2025 | $318.20 | $323.12 |
| August 2025 | $312.09 | $318.65 |
| July 2025 | $277.26 | $283.08 |
| June 2025 | $380.96 | $388.96 |
| May 2025 | $374.29 | $383.84 |
| April 2025 | $410.12 | $420.58 |
| March 2025 | $424.14 | $434.96 |
| February 2025 | $385.39 | $396.88 |
| January 2025 | $384.25 | $395.70 |
| December 2024 | $358.22 | $368.90 |
| November 2024 | $393.57 | $406.96 |
| October 2024 | $392.41 | $405.76 |
| September 2024 | $502.89 | $520 |
| August 2024 | $536.95 | $556.89 |
| July 2024 | $512.98 | $532.03 |
| June 2024 | $522.46 | $541.86 |
| May 2024 | $517.63 | $538.48 |
| April 2024 | $508.12 | $528.58 |
| March 2024 | $498.46 | $518.54 |
| February 2024 | $480.29 | $501.25 |
| January 2024 | $472.80 | $493.44 |
| December 2023 | $451.84 | $471.56 |
| November 2023 | $458.03 | $479.49 |
| October 2023 | $429.94 | $450.09 |
| September 2023 | $415.93 | $435.42 |
| August 2023 | $420.83 | $442.01 |
| July 2023 | $449.03 | $471.63 |
| June 2023 | $423 | $444.29 |
| May 2023 | $424.99 | $447.82 |
| April 2023 | $444.75 | $468.65 |
| March 2023 | $436.36 | $459.81 |
| February 2023 | $444.31 | $469.67 |
| January 2023 | $472.99 | $499.99 |
| December 2022 | $485.27 | $512.97 |
| November 2022 | $502.92 | $532.92 |
| October 2022 | $515.98 | $546.77 |
| September 2022 | $428.66 | $454.24 |
| August 2022 | $456.59 | $485.11 |
| July 2022 | $449.05 | $477.10 |
| June 2022 | $454.21 | $482.58 |
| May 2022 | $478.42 | $509.61 |
| April 2022 | $471.21 | $501.93 |
| March 2022 | $461.15 | $491.22 |
| February 2022 | $423 | $451.85 |
| January 2022 | $412.83 | $440.99 |
| December 2021 | $433.94 | $463.54 |
| November 2021 | $379.23 | $406.23 |
| October 2021 | $406.21 | $435.13 |
| September 2021 | $348.02 | $372.80 |
| August 2021 | $349.13 | $375.13 |
| July 2021 | $357.40 | $384.01 |
| June 2021 | $355.34 | $381.80 |
| May 2021 | $369.55 | $398.22 |
| April 2021 | $352.08 | $379.39 |
| March 2021 | $333.11 | $358.95 |
| February 2021 | $280.43 | $303.19 |
| January 2021 | $274.68 | $296.98 |
| December 2020 | $296.98 | $321.09 |
| November 2020 | $287.28 | $311.52 |
| October 2020 | $251.58 | $272.80 |
| September 2020 | $247.70 | $268.59 |
| August 2020 | $258.70 | $281.52 |
| July 2020 | $251.60 | $273.80 |
| June 2020 | $241.66 | $262.98 |
| May 2020 | $269.41 | $294.11 |
| April 2020 | $257.15 | $280.73 |
| March 2020 | $207.97 | $227.04 |
| February 2020 | $234.63 | $257.09 |
| January 2020 | $242.10 | $265.28 |
| December 2019 | $275.64 | $302.03 |
| November 2019 | $262.70 | $288.66 |
| October 2019 | $244.88 | $269.08 |
| September 2019 | $218.51 | $240.10 |
| August 2019 | $237.24 | $261.52 |
| July 2019 | $267.26 | $294.61 |
| June 2019 | $256.01 | $282.21 |
| May 2019 | $251.44 | $277.98 |
| April 2019 | $237.92 | $263.03 |
| March 2019 | $259.58 | $286.98 |
| February 2019 | $271.31 | $300.73 |
| January 2019 | $273.36 | $303 |
| December 2018 | $236.94 | $262.63 |
| November 2018 | $261.03 | $290.07 |
| October 2018 | $247.98 | $275.57 |
| September 2018 | $246.61 | $274.05 |
| August 2018 | $237.57 | $264.73 |
| July 2018 | $227.04 | $253 |
| June 2018 | $213.61 | $238.03 |
| May 2018 | $198.05 | $221.42 |
| April 2018 | $211.08 | $235.99 |
| March 2018 | $196.51 | $219.70 |
| February 2018 | $209.85 | $235.38 |
| January 2018 | $220.97 | $247.85 |
| December 2017 | $200.61 | $225.01 |
| November 2017 | $208.85 | $234.96 |
| October 2017 | $185.96 | $209.21 |
| September 2017 | $168.78 | $189.88 |
| August 2017 | $173.62 | $196.04 |
| July 2017 | $164.92 | $186.21 |
| June 2017 | $166.62 | $188.13 |
| May 2017 | $160.94 | $182.35 |
| April 2017 | $157 | $177.89 |
| March 2017 | $145.96 | $165.38 |
| February 2017 | $144.90 | $164.82 |
| January 2017 | $135.51 | $154.14 |
| December 2016 | $126.39 | $143.77 |
| November 2016 | $124.73 | $142.53 |
| October 2016 | $106.64 | $121.86 |
| September 2016 | $109.66 | $125.31 |
| August 2016 | $108.89 | $125.08 |
| July 2016 | $114.34 | $131.34 |
| June 2016 | $114.34 | $131.34 |
| May 2016 | $114.49 | $132.16 |
| April 2016 | $121.95 | $140.77 |
| March 2016 | $120.40 | $138.99 |
| February 2016 | $112.66 | $130.69 |
| January 2016 | $112.49 | $130.49 |
| December 2015 | $120.20 | $139.44 |
| November 2015 | $111.88 | $130.38 |
| October 2015 | $119.40 | $139.15 |
| September 2015 | $120.13 | $140 |
| August 2015 | $120.52 | $141.05 |
| July 2015 | $131.81 | $154.27 |
| June 2015 | $140.24 | $164.14 |
| May 2015 | $142.86 | $167.85 |
| April 2015 | $128.46 | $150.93 |
| March 2015 | $131.42 | $154.41 |
| February 2015 | $124.12 | $146.45 |
| January 2015 | $114.38 | $134.96 |
| December 2014 | $106.51 | $125.67 |
| November 2014 | $108.04 | $127.91 |
| October 2014 | $107.01 | $126.69 |
| September 2014 | $101.04 | $119.62 |
| August 2014 | $98.05 | $116.51 |
| July 2014 | $92.41 | $109.81 |
| June 2014 | $90.56 | $107.61 |
| May 2014 | $90.82 | $108.36 |
| April 2014 | $84.38 | $100.68 |
| March 2014 | $83.43 | $99.55 |
| February 2014 | $75.56 | $90.59 |
| January 2014 | $71.73 | $86 |
| December 2013 | $77.06 | $92.39 |
| November 2013 | $77.15 | $92.88 |
| October 2013 | $70.44 | $84.80 |
| September 2013 | $69.45 | $83.61 |
| August 2013 | $70.42 | $85.14 |
| July 2013 | $70.77 | $85.56 |
| June 2013 | $67.69 | $81.84 |
| May 2013 | $63.35 | $76.97 |
| April 2013 | $60.02 | $72.92 |
| March 2013 | $54.51 | $66.23 |
| February 2013 | $50.87 | $62.18 |
| January 2013 | $53.03 | $64.82 |
| December 2012 | $49.84 | $60.92 |
| November 2012 | $45.49 | $55.90 |
| October 2012 | $49.89 | $61.30 |
| September 2012 | $47.21 | $58.01 |
| August 2012 | $48.49 | $59.87 |
| July 2012 | $43.16 | $53.29 |
| June 2012 | $51.66 | $63.79 |
| May 2012 | $54.34 | $67.39 |
| April 2012 | $54.69 | $67.82 |
| March 2012 | $59.51 | $73.80 |
| February 2012 | $52.68 | $65.63 |
| January 2012 | $51.63 | $64.32 |
| December 2011 | $53.18 | $66.25 |
| November 2011 | $56.43 | $70.55 |
| October 2011 | $55.11 | $68.90 |
| September 2011 | $52.21 | $65.28 |
| August 2011 | $50.42 | $63.30 |
| July 2011 | $53.81 | $67.55 |
| June 2011 | $62.75 | $78.77 |
| May 2011 | $62.06 | $78.17 |
| April 2011 | $60.97 | $76.79 |
| March 2011 | $55.41 | $69.79 |
| February 2011 | $52.58 | $66.47 |
| January 2011 | $49.14 | $62.12 |
| December 2010 | $44.98 | $56.86 |
| November 2010 | $44.09 | $55.74 |
| October 2010 | $42.98 | $54.34 |
| September 2010 | $44.80 | $56.64 |
| August 2010 | $39.28 | $49.66 |
| July 2010 | $40.12 | $50.72 |
| June 2010 | $38.71 | $48.93 |
| May 2010 | $40.58 | $51.30 |
| April 2010 | $42.56 | $53.80 |
| March 2010 | $50.93 | $64.38 |
| February 2010 | $48.94 | $61.87 |
| January 2010 | $50.40 | $63.72 |
| December 2009 | $46.11 | $58.29 |
| November 2009 | $42.74 | $54.03 |
| October 2009 | $36.99 | $46.76 |
| September 2009 | $37.46 | $47.36 |
| August 2009 | $41.81 | $52.85 |
| July 2009 | $41.64 | $52.64 |
| June 2009 | $40.26 | $50.89 |
| May 2009 | $36.84 | $46.57 |
| April 2009 | $33.82 | $42.76 |
| March 2009 | $30.04 | $37.97 |
| February 2009 | $26.83 | $33.92 |
| January 2009 | $32.79 | $41.45 |
| December 2008 | $33.33 | $42.13 |
| November 2008 | $28.16 | $35.60 |
| October 2008 | $30.75 | $38.87 |
| September 2008 | $37 | $46.77 |
| August 2008 | $41.76 | $52.79 |
| July 2008 | $41.49 | $52.45 |
| June 2008 | $37.70 | $47.66 |
| May 2008 | $44.16 | $55.82 |
| April 2008 | $39.36 | $49.75 |
| March 2008 | $34.91 | $44.13 |
| February 2008 | $55.44 | $70.08 |
| January 2008 | $61.86 | $78.20 |
| December 2007 | $69.40 | $87.73 |
| November 2007 | $66.61 | $84.21 |
| October 2007 | $62.68 | $79.23 |
| September 2007 | $62.43 | $78.92 |
| August 2007 | $63.75 | $80.59 |
| July 2007 | $59.42 | $75.12 |
| June 2007 | $63.15 | $79.83 |
| May 2007 | $64.40 | $81.41 |
| April 2007 | $62.47 | $78.97 |
| March 2007 | $64.15 | $81.10 |
| February 2007 | $62.80 | $79.39 |
| January 2007 | $62 | $78.38 |
| December 2006 | $62.25 | $78.69 |
| November 2006 | $59.86 | $75.67 |
| October 2006 | $60.37 | $76.32 |
| September 2006 | $60.95 | $77.05 |
| August 2006 | $61.24 | $77.41 |
| July 2006 | $58.93 | $74.50 |
| June 2006 | $57.56 | $72.77 |
| May 2006 | $56.62 | $71.58 |
| April 2006 | $56.16 | $71 |
| March 2006 | $61.25 | $77.43 |
| February 2006 | $60.74 | $76.79 |
| January 2006 | $60.75 | $76.80 |
| December 2005 | $63.12 | $79.79 |
| November 2005 | $60.78 | $76.83 |
| October 2005 | $59.08 | $74.68 |
| September 2005 | $59.98 | $75.82 |
| August 2005 | $58.74 | $74.25 |
| July 2005 | $55.96 | $70.74 |
| June 2005 | $55.09 | $69.64 |
| May 2005 | $52.60 | $133 |
| April 2005 | $50.53 | $127.75 |
| March 2005 | $49.58 | $125.35 |
| February 2005 | $48.28 | $122.06 |
| January 2005 | $48.06 | $121.50 |
| December 2004 | $45.48 | $115 |
| November 2004 | $40.08 | $101.33 |
| October 2004 | $31.80 | $80.40 |
| September 2004 | $34.51 | $87.25 |
| August 2004 | $32.13 | $81.24 |
| July 2004 | $32.62 | $82.47 |
| June 2004 | $35.42 | $89.56 |
| May 2004 | $35.02 | $88.53 |
| April 2004 | $35.04 | $88.58 |
| March 2004 | $35.85 | $90.64 |
| February 2004 | $34 | $85.95 |
| January 2004 | $32.35 | $81.78 |
| December 2003 | $29.66 | $75 |
| November 2003 | $28.52 | $72.12 |
| October 2003 | $27.07 | $68.43 |
| September 2003 | $28.21 | $71.33 |
| August 2003 | $28.95 | $73.20 |
| July 2003 | $29.87 | $75.52 |
| June 2003 | $30.52 | $77.15 |
| May 2003 | $29.01 | $73.35 |
| April 2003 | $27.15 | $68.64 |
| March 2003 | $26.20 | $66.25 |
| February 2003 | $23.58 | $59.61 |
| January 2003 | $24.55 | $62.08 |
| December 2002 | $24.88 | $62.90 |
| November 2002 | $23.44 | $59.25 |
| October 2002 | $24.92 | $63 |
| September 2002 | $25.71 | $65 |
| August 2002 | $24.96 | $63.11 |
| July 2002 | $26.85 | $67.88 |
| June 2002 | $26.69 | $67.48 |
| May 2002 | $28.04 | $70.90 |
| April 2002 | $26.98 | $68.20 |
| March 2002 | $22.77 | $57.57 |
| February 2002 | $11.49 | $29.05 |
| January 2002 | $10.52 | $26.60 |
| December 2001 | $9.79 | $24.75 |
| November 2001 | $10.06 | $25.42 |
| October 2001 | $8.28 | $20.94 |
| September 2001 | $21.59 | $54.58 |
| August 2001 | $21.06 | $53.24 |
| July 2001 | $21.16 | $53.50 |
| June 2001 | $18.64 | $47.12 |
| May 2001 | $17.17 | $43.40 |
| April 2001 | $19.43 | $49.12 |
| March 2001 | $18.85 | $47.66 |
| February 2001 | $19.55 | $49.42 |
| January 2001 | $19.08 | $48.24 |
| December 2000 | $22.79 | $57.62 |
| November 2000 | $21.32 | $53.91 |
| October 2000 | $23.13 | $58.47 |
| September 2000 | $18.98 | $48 |
| August 2000 | $17.07 | $43.17 |
| July 2000 | $17.24 | $43.59 |
| June 2000 | $14.32 | $36.22 |
| May 2000 | $14.36 | $36.31 |
| April 2000 | $14.58 | $36.88 |
| March 2000 | $13.82 | $34.94 |
| February 2000 | $13.35 | $33.75 |
| January 2000 | $13.45 | $34 |
| December 1999 | $13.04 | $32.97 |
| November 1999 | $11.38 | $28.78 |
| October 1999 | $11.47 | $29 |
| September 1999 | $11.27 | $28.50 |
| August 1999 | $14.41 | $36.44 |
| July 1999 | $16.24 | $41.06 |
| June 1999 | $16.78 | $42.44 |
| May 1999 | $16.30 | $41.22 |
| April 1999 | $13.89 | $35.12 |
| March 1999 | $14.99 | $37.91 |
| February 1999 | $15.60 | $39.44 |
| January 1999 | $14.80 | $37.41 |
| December 1998 | $17.20 | $43.50 |
| November 1998 | $16.27 | $41.12 |
| October 1998 | $14.56 | $36.81 |
| September 1998 | $11.09 | $28.03 |
| August 1998 | $10.65 | $26.94 |
| July 1998 | $12.12 | $30.66 |
| June 1998 | $14.63 | $37 |
| May 1998 | $12.85 | $32.50 |
| April 1998 | $14.26 | $36.06 |
| March 1998 | $13.35 | $33.75 |
| February 1998 | $11.58 | $29.28 |
| January 1998 | $9.69 | $24.50 |
| December 1997 | $8.36 | $21.12 |
| November 1997 | $9.10 | $23 |
| October 1997 | $9.05 | $22.88 |
| September 1997 | $11.46 | $28.97 |
| August 1997 | $10.75 | $27.19 |
| July 1997 | $9.69 | $24.50 |
| June 1997 | $9.07 | $22.94 |
| May 1997 | $9.44 | $23.88 |
| April 1997 | $8.36 | $21.12 |
| March 1997 | $8.21 | $20.75 |
| February 1997 | $8.48 | $21.44 |
| January 1997 | $6.53 | $16.50 |
| December 1996 | $6.80 | $17.19 |
| November 1996 | $5.98 | $15.12 |
| October 1996 | $5.88 | $14.88 |
| September 1996 | $6.43 | $16.25 |
| August 1996 | $6.13 | $15.50 |
| July 1996 | $5.24 | $13.25 |
| June 1996 | $6.18 | $15.62 |
| May 1996 | $7.02 | $17.75 |
| April 1996 | $6.77 | $17.12 |
| March 1996 | $6.92 | $17.50 |
| February 1996 | $6.70 | $16.94 |
| January 1996 | $6.95 | $17.56 |
| December 1995 | $6.35 | $16.06 |
| November 1995 | $6.13 | $15.50 |
| October 1995 | $6.03 | $15.25 |
| September 1995 | $6.01 | $15.19 |
| August 1995 | $5.88 | $14.88 |
| July 1995 | $5.71 | $14.44 |
| June 1995 | $5.59 | $14.12 |
| May 1995 | $5.74 | $14.50 |
| April 1995 | $5.51 | $13.94 |
| March 1995 | $6.92 | $17.50 |
| February 1995 | $6.50 | $16.44 |
| January 1995 | $5.46 | $13.81 |
| December 1994 | $5.76 | $14.56 |
| November 1994 | $5.69 | $14.38 |
| October 1994 | $5.44 | $13.75 |
| September 1994 | $5.59 | $14.12 |
| August 1994 | $5.34 | $13.50 |
| July 1994 | $5.12 | $12.94 |
| June 1994 | $5.83 | $14.75 |
| May 1994 | $6.08 | $15.38 |
| April 1994 | $6.28 | $15.88 |
| March 1994 | $6.20 | $15.69 |
| February 1994 | $6.77 | $17.12 |
| January 1994 | $6.33 | $16 |
| December 1993 | $6.13 | $15.50 |
| November 1993 | $5.54 | $14 |
| October 1993 | $5.46 | $13.81 |
| September 1993 | $5.46 | $13.81 |
| August 1993 | $5.41 | $13.69 |
| July 1993 | $5.69 | $14.38 |
| June 1993 | $5.64 | $14.25 |
| May 1993 | $5.69 | $14.38 |
| April 1993 | $4.99 | $12.62 |
| March 1993 | $5.41 | $13.69 |
| February 1993 | $5.59 | $14.12 |
| January 1993 | $6.70 | $16.94 |
ELV
Price: $401.27
52 week price:
Dividend Yield: 1.68%
5-year range yield:
Forward Dividend Yield: 1.71%
Payout Ratio: 22.85%
Payout Ratio Range:
Dividend Per Share: 6.88 USD
Earnings Per Share: 22.63 USD
P/E Ratio: 16.89
Exchange: NYQ
Sector: Healthcare
Industry: Healthcare Plans
Country: United States
Volume: 1.2 million
Market Capitalization: 88.4 billion
Average Dividend Frequency: 4
Years Paying Dividends: 20
DGR3: 10.86%
DGR5: 13.20%
DGR10: 11.42%