Centene Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-24 | 403.60 | 403.60 | 403.60 | 403.60 | 403.60 | 1 |
| 2024-05-23 | 404.80 | 404.80 | 404.80 | 404.80 | 404.80 | 0 |
| 2024-05-22 | 404.80 | 404.80 | 404.80 | 404.80 | 404.80 | 1 |
| 2024-05-21 | 398.40 | 398.40 | 398.40 | 398.40 | 398.40 | 0 |
| 2024-05-20 | 398.40 | 398.40 | 398.40 | 398.40 | 398.40 | 2 |
| 2024-05-17 | 399.20 | 399.20 | 399.20 | 399.20 | 399.20 | 3 |
| 2024-05-16 | 396.40 | 396.40 | 396.40 | 396.40 | 396.40 | 1 |
| 2024-05-15 | 396.00 | 396.00 | 396.00 | 396.00 | 396.00 | 0 |
| 2024-05-14 | 396.00 | 396.00 | 396.00 | 396.00 | 396.00 | 2 |
| 2024-05-13 | 399.60 | 399.60 | 399.60 | 399.60 | 399.60 | 2 |
| 2024-05-10 | 403.20 | 403.20 | 402.80 | 402.80 | 402.80 | 2 |
| 2024-05-09 | 395.85 | 395.85 | 395.85 | 395.85 | 395.85 | 6 |
| 2024-05-08 | 385.32 | 385.32 | 385.32 | 385.32 | 385.32 | 1 |
| 2024-05-07 | 384.27 | 384.27 | 384.27 | 384.27 | 384.27 | 2 |
| 2024-05-06 | 381.52 | 381.52 | 381.52 | 381.52 | 381.52 | 3 |
| 2024-05-03 | 380.76 | 380.76 | 380.76 | 380.76 | 380.76 | 1 |
| 2024-05-02 | 380.00 | 380.00 | 380.00 | 380.00 | 380.00 | 4 |
| 2024-04-30 | 380.38 | 380.38 | 380.00 | 380.00 | 380.00 | 6 |
| 2024-04-29 | 379.23 | 379.23 | 378.00 | 378.00 | 378.00 | 5 |
| 2024-04-26 | 381.42 | 381.42 | 380.90 | 380.90 | 380.90 | 6 |
| 2024-04-25 | 389.22 | 389.22 | 389.22 | 389.22 | 389.22 | 1 |
| 2024-04-24 | 390.78 | 390.78 | 390.78 | 390.78 | 390.78 | 3 |
| 2024-04-23 | 389.22 | 389.22 | 389.22 | 389.22 | 389.22 | 3 |
| 2024-04-22 | 391.56 | 391.56 | 391.56 | 391.56 | 391.56 | 2 |
| 2024-04-19 | 391.56 | 391.56 | 391.56 | 391.56 | 391.56 | 3 |
| 2024-04-18 | 379.80 | 379.80 | 379.80 | 379.80 | 379.80 | 0 |
| 2024-04-17 | 379.80 | 379.80 | 379.80 | 379.80 | 379.80 | 0 |
| 2024-04-16 | 379.80 | 379.80 | 379.80 | 379.80 | 379.80 | 5 |
| 2024-04-15 | 378.72 | 378.72 | 378.72 | 378.72 | 378.72 | 3 |
| 2024-04-12 | 360.36 | 360.36 | 360.36 | 360.36 | 360.36 | 1 |
| 2024-04-11 | 362.88 | 366.12 | 362.88 | 363.96 | 363.96 | 71 |
| 2024-04-10 | 365.40 | 365.40 | 365.40 | 365.40 | 365.40 | 3 |
| 2024-04-09 | 364.82 | 364.82 | 364.82 | 364.82 | 364.82 | 2 |
| 2024-04-08 | 367.04 | 367.04 | 367.04 | 367.04 | 367.04 | 1 |
| 2024-04-05 | 367.56 | 367.56 | 367.56 | 367.56 | 367.56 | 2 |
| 2024-04-04 | 363.34 | 363.34 | 363.34 | 363.34 | 363.34 | 2 |
| 2024-04-03 | 367.78 | 367.78 | 367.78 | 367.78 | 367.78 | 6 |
| 2024-04-02 | 367.36 | 367.36 | 367.36 | 367.36 | 367.36 | 4 |
| 2024-04-01 | 396.63 | 396.63 | 396.63 | 396.63 | 396.63 | 1 |
| 2024-03-28 | 394.68 | 394.68 | 394.68 | 394.68 | 394.68 | 1 |
| 2024-03-27 | 389.61 | 389.61 | 389.61 | 389.61 | 389.61 | 4 |
| 2024-03-26 | 383.80 | 383.80 | 383.80 | 383.80 | 383.80 | 0 |
| 2024-03-25 | 383.80 | 383.80 | 383.80 | 383.80 | 383.80 | 1 |
| 2024-03-22 | 384.18 | 384.18 | 384.18 | 384.18 | 384.18 | 2 |
| 2024-03-21 | 384.54 | 384.54 | 384.54 | 384.54 | 384.54 | 5 |
| 2024-03-20 | 389.20 | 389.20 | 387.20 | 387.20 | 387.20 | 93 |
| 2024-03-19 | 386.92 | 386.92 | 386.92 | 386.92 | 386.92 | 0 |
| 2024-03-18 | 386.92 | 386.92 | 386.92 | 386.92 | 386.92 | 2 |
| 2024-03-15 | 377.34 | 377.34 | 377.34 | 377.34 | 377.34 | 1 |
| 2024-03-14 | 377.72 | 377.72 | 377.72 | 377.72 | 377.72 | 31 |
| 2024-03-13 | 382.66 | 382.66 | 382.66 | 382.66 | 382.66 | 2 |
| 2024-03-12 | 383.89 | 383.89 | 383.89 | 383.89 | 383.89 | 1 |
| 2024-03-11 | 388.83 | 388.83 | 388.83 | 388.83 | 388.83 | 1 |
| 2024-03-08 | 391.17 | 391.17 | 391.17 | 391.17 | 391.17 | 2 |
| 2024-03-07 | 391.78 | 392.92 | 391.78 | 392.92 | 392.92 | 2 |
| 2024-03-06 | 382.64 | 382.64 | 382.64 | 382.64 | 382.64 | 3 |
| 2024-03-05 | 384.54 | 384.54 | 384.54 | 384.54 | 384.54 | 0 |
| 2024-03-04 | 384.54 | 384.54 | 384.54 | 384.54 | 384.54 | 0 |
| 2024-03-01 | 384.54 | 384.54 | 384.54 | 384.54 | 384.54 | 88 |
| 2024-02-29 | 388.83 | 388.83 | 388.83 | 388.83 | 388.83 | 1 |
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.