Elevance Health Inc. - ANTM - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 27, 2022	469.53	482.58	482.58	485.75	466.29	1.27M
June 24, 2022	475.28	469.87	469.87	477.55	467.4	2.36M
June 23, 2022	468.95	472.34	472.34	475.42	464.96	795,025
June 22, 2022	454.43	465.75	465.75	469.99	452.91	1.47M
June 21, 2022	455.2	460.76	460.76	465.01	452	1.4M
June 17, 2022	454.77	444.32	444.32	459.49	443.92	2.27M
June 16, 2022	456.98	454.76	454.76	457.28	447.54	1.14M
June 15, 2022	463.24	462.88	462.88	467.39	453.94	961,278
June 14, 2022	460.41	460.4	460.4	462.95	456.85	1.06M
June 13, 2022	473.03	462.89	462.89	476.72	459.6	1.11M
June 10, 2022	478.85	482.83	482.83	488.19	473.12	922,905
June 09, 2022	495.67	486.2	486.2	497.93	486	887,194
June 08, 2022	497.99	498.3	498.3	500	495	582,166
June 07, 2022	497.3	500.41	500.41	501.22	491.76	996,950
June 06, 2022	496.35	497.42	497.42	501.1	495.19	634,037
June 03, 2022	492.82	493.26	493.26	494.85	489.59	744,051
June 02, 2022	500.96	496.93	496.93	500.96	488.33	1.19M
June 01, 2022	510.8	499.19	499.19	512.45	498.81	813,641
May 31, 2022	515.4	509.61	509.61	520.61	506.8	3.94M
May 27, 2022	512.57	520.55	520.55	521.52	510.03	1.19M
May 26, 2022	507.07	512.43	512.43	515	505.61	987,940
May 25, 2022	504.42	504.78	504.78	510.99	500.3	1.03M
May 24, 2022	496.93	505.29	505.29	506.33	492	1.4M
May 23, 2022	490.57	494.85	494.85	500.61	490.31	1.19M
May 20, 2022	483.5	492.85	492.85	493.54	480.11	1.37M
May 19, 2022	468.88	479.92	479.92	483.81	466.78	1.28M
May 18, 2022	493.43	476.39	476.39	496.41	473.65	981,339
May 17, 2022	497.79	497.19	497.19	499.23	491.01	916,473
May 16, 2022	488.06	493.59	493.59	498.08	486.71	851,884
May 13, 2022	487.21	486.45	486.45	488.52	480.14	1.07M
May 12, 2022	485.82	484.52	484.52	486.64	474.82	1.28M
May 11, 2022	489.32	487.36	487.36	505.33	485.85	1.17M
May 10, 2022	494.46	489.32	489.32	497.3	484.69	1.3M
May 09, 2022	500.32	490.88	490.88	501.66	487.64	1.12M
May 06, 2022	500.88	504.64	504.64	508.07	498.24	946,630
May 05, 2022	511.06	506.86	506.86	517.18	499.08	985,183
May 04, 2022	499.49	510.29	510.29	513.13	492.51	1.23M
May 03, 2022	499.61	498.48	498.48	503.68	496.91	841,763
May 02, 2022	505.5	497.11	497.11	509.98	488.33	1.1M
April 29, 2022	510.22	501.93	501.93	513.26	501	937,586
April 28, 2022	510.03	516.74	516.74	519.19	505.14	1.18M
April 27, 2022	503.57	508.38	508.38	514.69	498.16	1.14M
April 26, 2022	504.14	502.31	502.31	511.37	502.04	1.12M
April 25, 2022	500	506.87	506.87	508.61	492.51	1.21M
April 22, 2022	518.9	502.63	502.63	519.13	502	956,648
April 21, 2022	533.68	522.87	522.87	533.68	520.67	932,062
April 20, 2022	522.4	529.84	529.84	532.16	516.16	1.59M
April 19, 2022	516.07	517.04	517.04	520.44	513.5	1.16M
April 18, 2022	513.78	512.95	512.95	519.34	510.81	740,858
April 14, 2022	514.34	516.72	516.72	522.77	514.34	1.57M
April 13, 2022	508.76	512.21	512.21	513.11	506.62	1.06M
April 12, 2022	510	509.61	509.61	514.54	506.4	897,671
April 11, 2022	521.13	510.64	510.64	523.53	508.71	915,420
April 08, 2022	518.03	520.67	520.67	526.62	517.77	1.37M
April 07, 2022	505.81	514.66	514.66	516.8	504.43	1.36M
April 06, 2022	497.71	506.87	506.87	507.86	495.08	1.52M
April 05, 2022	486.72	494.78	494.78	501.78	486.01	1.03M
April 04, 2022	498.74	489.34	489.34	500.96	487.07	1.07M
April 01, 2022	493.78	499.33	499.33	500.1	489.48	1.23M
March 31, 2022	500	491.22	491.22	505.95	491.18	1.45M

Elevance Health Inc. (ANTM) NYSE