Elevance Health, Inc. - Price History
Monthly price history for ELV (Elevance Health, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $516 | $516 |
| March 2024 | $518.54 | $518.54 |
| February 2024 | $499.63 | $501.25 |
| January 2024 | $491.85 | $493.44 |
| December 2023 | $470.04 | $471.56 |
| November 2023 | $476.48 | $479.49 |
| October 2023 | $447.26 | $450.09 |
| September 2023 | $432.68 | $435.42 |
| August 2023 | $437.78 | $442.01 |
| July 2023 | $467.11 | $471.63 |
| June 2023 | $440.03 | $444.29 |
| May 2023 | $442.10 | $447.82 |
| April 2023 | $462.67 | $468.65 |
| March 2023 | $453.94 | $459.81 |
| February 2023 | $462.20 | $469.67 |
| January 2023 | $492.04 | $499.99 |
| December 2022 | $504.82 | $512.97 |
| November 2022 | $523.17 | $532.92 |
| October 2022 | $536.77 | $546.77 |
| September 2022 | $445.93 | $454.24 |
| August 2022 | $474.98 | $485.11 |
| July 2022 | $467.14 | $477.10 |
| June 2022 | $472.50 | $482.58 |
| May 2022 | $497.68 | $509.61 |
| April 2022 | $490.18 | $501.93 |
| March 2022 | $479.72 | $491.22 |
| February 2022 | $440.04 | $451.85 |
| January 2022 | $429.46 | $440.99 |
| December 2021 | $451.42 | $463.54 |
| November 2021 | $394.51 | $406.23 |
| October 2021 | $422.57 | $435.13 |
| September 2021 | $362.04 | $372.80 |
| August 2021 | $363.19 | $375.13 |
| July 2021 | $371.79 | $384.01 |
| June 2021 | $369.65 | $381.80 |
| May 2021 | $384.44 | $398.22 |
| April 2021 | $366.26 | $379.39 |
| March 2021 | $346.53 | $358.95 |
| February 2021 | $291.72 | $303.19 |
| January 2021 | $285.75 | $296.98 |
| December 2020 | $308.94 | $321.09 |
| November 2020 | $298.86 | $311.52 |
| October 2020 | $261.71 | $272.80 |
| September 2020 | $257.67 | $268.59 |
| August 2020 | $269.12 | $281.52 |
| July 2020 | $261.74 | $273.80 |
| June 2020 | $251.39 | $262.98 |
| May 2020 | $280.26 | $294.11 |
| April 2020 | $267.51 | $280.73 |
| March 2020 | $216.35 | $227.04 |
| February 2020 | $244.08 | $257.09 |
| January 2020 | $251.85 | $265.28 |
| December 2019 | $286.74 | $302.03 |
| November 2019 | $273.28 | $288.66 |
| October 2019 | $254.74 | $269.08 |
| September 2019 | $227.31 | $240.10 |
| August 2019 | $246.79 | $261.52 |
| July 2019 | $278.02 | $294.61 |
| June 2019 | $266.32 | $282.21 |
| May 2019 | $261.57 | $277.98 |
| April 2019 | $247.50 | $263.03 |
| March 2019 | $270.04 | $286.98 |
| February 2019 | $282.24 | $300.73 |
| January 2019 | $284.37 | $303 |
| December 2018 | $246.48 | $262.63 |
| November 2018 | $271.54 | $290.07 |
| October 2018 | $257.97 | $275.57 |
| September 2018 | $256.55 | $274.05 |
| August 2018 | $247.14 | $264.73 |
| July 2018 | $236.18 | $253 |
| June 2018 | $222.21 | $238.03 |
| May 2018 | $206.02 | $221.42 |
| April 2018 | $219.58 | $235.99 |
| March 2018 | $204.42 | $219.70 |
| February 2018 | $218.30 | $235.38 |
| January 2018 | $229.87 | $247.85 |
| December 2017 | $208.69 | $225.01 |
| November 2017 | $217.26 | $234.96 |
| October 2017 | $193.45 | $209.21 |
| September 2017 | $175.58 | $189.88 |
| August 2017 | $180.62 | $196.04 |
| July 2017 | $171.56 | $186.21 |
| June 2017 | $173.33 | $188.13 |
| May 2017 | $167.42 | $182.35 |
| April 2017 | $163.33 | $177.89 |
| March 2017 | $151.84 | $165.38 |
| February 2017 | $150.73 | $164.82 |
| January 2017 | $140.97 | $154.14 |
| December 2016 | $131.48 | $143.77 |
| November 2016 | $129.75 | $142.53 |
| October 2016 | $110.94 | $121.86 |
| September 2016 | $114.08 | $125.31 |
| August 2016 | $113.27 | $125.08 |
| July 2016 | $118.94 | $131.34 |
| June 2016 | $118.94 | $131.34 |
| May 2016 | $119.10 | $132.16 |
| April 2016 | $126.86 | $140.77 |
| March 2016 | $125.25 | $138.99 |
| February 2016 | $117.20 | $130.69 |
| January 2016 | $117.02 | $130.49 |
| December 2015 | $125.05 | $139.44 |
| November 2015 | $116.38 | $130.38 |
| October 2015 | $124.21 | $139.15 |
| September 2015 | $124.97 | $140 |
| August 2015 | $125.37 | $141.05 |
| July 2015 | $137.12 | $154.27 |
| June 2015 | $145.89 | $164.14 |
| May 2015 | $148.62 | $167.85 |
| April 2015 | $133.64 | $150.93 |
| March 2015 | $136.72 | $154.41 |
| February 2015 | $129.12 | $146.45 |
| January 2015 | $118.99 | $134.96 |
| December 2014 | $110.80 | $125.67 |
| November 2014 | $112.39 | $127.91 |
| October 2014 | $111.32 | $126.69 |
| September 2014 | $105.10 | $119.62 |
| August 2014 | $102 | $116.51 |
| July 2014 | $96.13 | $109.81 |
| June 2014 | $94.20 | $107.61 |
| May 2014 | $94.48 | $108.36 |
| April 2014 | $87.78 | $100.68 |
| March 2014 | $86.79 | $99.55 |
| February 2014 | $78.60 | $90.59 |
| January 2014 | $74.62 | $86 |
| December 2013 | $80.17 | $92.39 |
| November 2013 | $80.26 | $92.88 |
| October 2013 | $73.28 | $84.80 |
| September 2013 | $72.25 | $83.61 |
| August 2013 | $73.26 | $85.14 |
| July 2013 | $73.62 | $85.56 |
| June 2013 | $70.42 | $81.84 |
| May 2013 | $65.90 | $76.97 |
| April 2013 | $62.43 | $72.92 |
| March 2013 | $56.70 | $66.23 |
| February 2013 | $52.92 | $62.18 |
| January 2013 | $55.16 | $64.82 |
| December 2012 | $51.84 | $60.92 |
| November 2012 | $47.33 | $55.90 |
| October 2012 | $51.90 | $61.30 |
| September 2012 | $49.11 | $58.01 |
| August 2012 | $50.44 | $59.87 |
| July 2012 | $44.90 | $53.29 |
| June 2012 | $53.74 | $63.79 |
| May 2012 | $56.53 | $67.39 |
| April 2012 | $56.89 | $67.82 |
| March 2012 | $61.91 | $73.80 |
| February 2012 | $54.81 | $65.63 |
| January 2012 | $53.72 | $64.32 |
| December 2011 | $55.33 | $66.25 |
| November 2011 | $58.70 | $70.55 |
| October 2011 | $57.33 | $68.90 |
| September 2011 | $54.32 | $65.28 |
| August 2011 | $52.46 | $63.30 |
| July 2011 | $55.98 | $67.55 |
| June 2011 | $65.28 | $78.77 |
| May 2011 | $64.57 | $78.17 |
| April 2011 | $63.43 | $76.79 |
| March 2011 | $57.64 | $69.79 |
| February 2011 | $54.70 | $66.47 |
| January 2011 | $51.12 | $62.12 |
| December 2010 | $46.79 | $56.86 |
| November 2010 | $45.87 | $55.74 |
| October 2010 | $44.72 | $54.34 |
| September 2010 | $46.61 | $56.64 |
| August 2010 | $40.86 | $49.66 |
| July 2010 | $41.74 | $50.72 |
| June 2010 | $40.27 | $48.93 |
| May 2010 | $42.22 | $51.30 |
| April 2010 | $44.27 | $53.80 |
| March 2010 | $52.98 | $64.38 |
| February 2010 | $50.92 | $61.87 |
| January 2010 | $52.44 | $63.72 |
| December 2009 | $47.97 | $58.29 |
| November 2009 | $44.46 | $54.03 |
| October 2009 | $38.48 | $46.76 |
| September 2009 | $38.97 | $47.36 |
| August 2009 | $43.49 | $52.85 |
| July 2009 | $43.32 | $52.64 |
| June 2009 | $41.88 | $50.89 |
| May 2009 | $38.32 | $46.57 |
| April 2009 | $35.19 | $42.76 |
| March 2009 | $31.25 | $37.97 |
| February 2009 | $27.91 | $33.92 |
| January 2009 | $34.11 | $41.45 |
| December 2008 | $34.67 | $42.13 |
| November 2008 | $29.30 | $35.60 |
| October 2008 | $31.99 | $38.87 |
| September 2008 | $38.49 | $46.77 |
| August 2008 | $43.44 | $52.79 |
| July 2008 | $43.16 | $52.45 |
| June 2008 | $39.22 | $47.66 |
| May 2008 | $45.94 | $55.82 |
| April 2008 | $40.94 | $49.75 |
| March 2008 | $36.32 | $44.13 |
| February 2008 | $57.67 | $70.08 |
| January 2008 | $64.35 | $78.20 |
| December 2007 | $72.20 | $87.73 |
| November 2007 | $69.30 | $84.21 |
| October 2007 | $65.20 | $79.23 |
| September 2007 | $64.95 | $78.92 |
| August 2007 | $66.32 | $80.59 |
| July 2007 | $61.82 | $75.12 |
| June 2007 | $65.70 | $79.83 |
| May 2007 | $67 | $81.41 |
| April 2007 | $64.99 | $78.97 |
| March 2007 | $66.74 | $81.10 |
| February 2007 | $65.33 | $79.39 |
| January 2007 | $64.50 | $78.38 |
| December 2006 | $64.76 | $78.69 |
| November 2006 | $62.27 | $75.67 |
| October 2006 | $62.81 | $76.32 |
| September 2006 | $63.41 | $77.05 |
| August 2006 | $63.70 | $77.41 |
| July 2006 | $61.31 | $74.50 |
| June 2006 | $59.88 | $72.77 |
| May 2006 | $58.91 | $71.58 |
| April 2006 | $58.43 | $71 |
| March 2006 | $63.72 | $77.43 |
| February 2006 | $63.19 | $76.79 |
| January 2006 | $63.20 | $76.80 |
| December 2005 | $65.66 | $79.79 |
| November 2005 | $63.23 | $76.83 |
| October 2005 | $61.46 | $74.68 |
| September 2005 | $62.40 | $75.82 |
| August 2005 | $61.10 | $74.25 |
| July 2005 | $58.21 | $70.74 |
| June 2005 | $57.31 | $69.64 |
| May 2005 | $54.72 | $133 |
| April 2005 | $52.56 | $127.75 |
| March 2005 | $51.58 | $125.35 |
| February 2005 | $50.22 | $122.06 |
| January 2005 | $49.99 | $121.50 |
| December 2004 | $47.32 | $115 |
| November 2004 | $41.69 | $101.33 |
| October 2004 | $33.08 | $80.40 |
| September 2004 | $35.90 | $87.25 |
| August 2004 | $33.43 | $81.24 |
| July 2004 | $33.93 | $82.47 |
| June 2004 | $36.85 | $89.56 |
| May 2004 | $36.43 | $88.53 |
| April 2004 | $36.45 | $88.58 |
| March 2004 | $37.30 | $90.64 |
| February 2004 | $35.36 | $85.95 |
| January 2004 | $33.65 | $81.78 |
| December 2003 | $30.86 | $75 |
| November 2003 | $29.68 | $72.12 |
| October 2003 | $28.16 | $68.43 |
| September 2003 | $29.35 | $71.33 |
| August 2003 | $30.12 | $73.20 |
| July 2003 | $31.07 | $75.51 |
| June 2003 | $31.74 | $77.15 |
| May 2003 | $30.18 | $73.35 |
| April 2003 | $28.24 | $68.64 |
| March 2003 | $27.26 | $66.25 |
| February 2003 | $24.53 | $59.61 |
| January 2003 | $25.54 | $62.08 |
| December 2002 | $25.88 | $62.90 |
| November 2002 | $24.38 | $59.25 |
| October 2002 | $25.92 | $63 |
| September 2002 | $26.74 | $65 |
| August 2002 | $25.97 | $63.11 |
| July 2002 | $27.93 | $67.88 |
| June 2002 | $27.77 | $67.48 |
| May 2002 | $29.17 | $70.90 |
| April 2002 | $28.06 | $68.20 |
| March 2002 | $23.69 | $57.57 |
| February 2002 | $23.91 | $58.10 |
| January 2002 | $21.89 | $53.20 |
| December 2001 | $20.37 | $49.50 |
| November 2001 | $20.92 | $50.85 |
| October 2001 | $17.23 | $41.88 |
ELV
List: Contenders
Price: $537.04
52 week price:
Dividend Yield: 1.23%
5-year range yield:
Forward Dividend Yield: 1.21%
Payout Ratio: 25.86%
Payout Ratio Range:
Dividend Per Share: 6.52 USD
Earnings Per Share: 25.22 USD
P/E Ratio: 20.04
Exchange: NYQ
Sector: Healthcare
Industry: Healthcare Plans
Volume: 1.2 million
Market Capitalization: 123.7 billion
Average Dividend Frequency: 4
Years Paying Dividends: 14
DGR3: 16.69%
DGR5: 13.77%
DGR10: 16.01%