Centene Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-19 | 424.41 | 424.41 | 424.41 | 424.41 | 424.41 | 3 |
| 2024-08-16 | 428.71 | 428.71 | 428.71 | 428.71 | 428.71 | 1 |
| 2024-08-15 | 429.24 | 429.24 | 429.24 | 429.24 | 429.24 | 4 |
| 2024-08-14 | 419.16 | 419.16 | 419.16 | 419.16 | 419.16 | 1 |
| 2024-08-13 | 417.06 | 417.06 | 417.06 | 417.06 | 417.06 | 2 |
| 2024-08-12 | 421.68 | 421.68 | 421.68 | 421.68 | 421.68 | 0 |
| 2024-08-09 | 421.68 | 421.68 | 421.68 | 421.68 | 421.68 | 3 |
| 2024-08-08 | 423.36 | 423.36 | 423.36 | 423.36 | 423.36 | 3 |
| 2024-08-07 | 423.98 | 423.98 | 423.98 | 423.98 | 423.98 | 1 |
| 2024-08-06 | 432.08 | 432.08 | 432.08 | 432.08 | 432.08 | 3 |
| 2024-08-05 | 441.00 | 441.00 | 441.00 | 441.00 | 441.00 | 1 |
| 2024-08-02 | 447.75 | 447.75 | 447.75 | 447.75 | 447.75 | 2 |
| 2024-08-01 | 444.62 | 444.62 | 444.62 | 444.62 | 444.62 | 41 |
| 2024-07-31 | 438.60 | 438.60 | 438.60 | 438.60 | 438.60 | 1 |
| 2024-07-30 | 415.33 | 415.33 | 415.33 | 415.33 | 415.33 | 0 |
| 2024-07-29 | 415.33 | 415.33 | 415.33 | 415.33 | 415.33 | 2 |
| 2024-07-26 | 417.10 | 417.10 | 417.10 | 417.10 | 417.10 | 2 |
| 2024-07-25 | 381.47 | 381.47 | 381.47 | 381.47 | 381.47 | 1 |
| 2024-07-24 | 360.36 | 372.24 | 360.36 | 372.24 | 372.24 | 8 |
| 2024-07-23 | 360.75 | 360.75 | 360.75 | 360.75 | 360.75 | 22 |
| 2024-07-22 | 367.20 | 370.74 | 367.20 | 370.74 | 370.74 | 3 |
| 2024-07-19 | 369.63 | 369.63 | 369.63 | 369.63 | 369.63 | 0 |
| 2024-07-18 | 370.00 | 370.00 | 369.63 | 369.63 | 369.63 | 9 |
| 2024-07-17 | 369.74 | 369.74 | 369.74 | 369.74 | 369.74 | 1 |
| 2024-07-16 | 375.84 | 375.84 | 375.84 | 375.84 | 375.84 | 2 |
| 2024-07-15 | 364.06 | 364.06 | 364.06 | 364.06 | 364.06 | 1 |
| 2024-07-12 | 367.92 | 367.92 | 367.92 | 367.92 | 367.92 | 0 |
| 2024-07-11 | 367.92 | 367.92 | 367.92 | 367.92 | 367.92 | 19 |
| 2024-07-10 | 359.28 | 359.28 | 359.28 | 359.28 | 359.28 | 4 |
| 2024-07-09 | 358.60 | 358.92 | 358.60 | 358.92 | 358.92 | 7 |
| 2024-07-08 | 361.80 | 361.80 | 361.80 | 361.80 | 361.80 | 2 |
| 2024-07-05 | 362.23 | 362.23 | 362.23 | 362.23 | 362.23 | 12 |
| 2024-07-04 | 375.82 | 375.82 | 375.82 | 375.82 | 375.82 | 0 |
| 2024-07-03 | 375.82 | 375.82 | 375.82 | 375.82 | 375.82 | 4 |
| 2024-07-02 | 365.93 | 365.93 | 365.93 | 365.93 | 365.93 | 0 |
| 2024-07-01 | 365.93 | 365.93 | 365.93 | 365.93 | 365.93 | 3 |
| 2024-06-28 | 368.52 | 368.52 | 368.52 | 368.52 | 368.52 | 4 |
| 2024-06-27 | 370.37 | 370.37 | 370.37 | 370.37 | 370.37 | 6 |
| 2024-06-26 | 369.00 | 372.22 | 369.00 | 372.22 | 372.22 | 4 |
| 2024-06-25 | 369.23 | 369.23 | 369.23 | 369.23 | 369.23 | 3 |
| 2024-06-24 | 367.41 | 367.41 | 367.41 | 367.41 | 367.41 | 7 |
| 2024-06-21 | 365.67 | 365.67 | 365.67 | 365.67 | 365.67 | 0 |
| 2024-06-20 | 365.67 | 365.67 | 365.67 | 365.67 | 365.67 | 1 |
| 2024-06-19 | 371.00 | 371.00 | 371.00 | 371.00 | 371.00 | 0 |
| 2024-06-18 | 371.00 | 371.00 | 371.00 | 371.00 | 371.00 | 0 |
| 2024-06-17 | 371.00 | 371.00 | 371.00 | 371.00 | 371.00 | 0 |
| 2024-06-14 | 371.00 | 371.00 | 371.00 | 371.00 | 371.00 | 0 |
| 2024-06-13 | 371.00 | 371.00 | 371.00 | 371.00 | 371.00 | 1 |
| 2024-06-12 | 364.11 | 364.11 | 364.11 | 364.11 | 364.11 | 1 |
| 2024-06-11 | 372.22 | 372.22 | 372.22 | 372.22 | 372.22 | 0 |
| 2024-06-10 | 372.22 | 372.22 | 372.22 | 372.22 | 372.22 | 2 |
| 2024-06-07 | 368.81 | 368.81 | 368.81 | 368.81 | 368.81 | 4 |
| 2024-06-06 | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | 3 |
| 2024-06-05 | 368.31 | 368.31 | 368.31 | 368.31 | 368.31 | 2 |
| 2024-06-04 | 370.65 | 370.65 | 370.65 | 370.65 | 370.65 | 2 |
| 2024-06-03 | 372.08 | 372.08 | 372.08 | 372.08 | 372.08 | 0 |
| 2024-05-31 | 372.08 | 372.08 | 372.08 | 372.08 | 372.08 | 3 |
| 2024-05-29 | 362.52 | 362.52 | 362.52 | 362.52 | 362.52 | 1 |
| 2024-05-28 | 374.01 | 374.01 | 374.01 | 374.01 | 374.01 | 1 |
| 2024-05-27 | 403.60 | 403.60 | 403.60 | 403.60 | 403.60 | 0 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.