Centene Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-28 | 391.60 | 391.60 | 391.60 | 391.60 | 391.60 | 3 |
| 2024-02-27 | 397.60 | 397.60 | 397.60 | 397.60 | 397.60 | 2 |
| 2024-02-26 | 398.40 | 400.00 | 398.40 | 400.00 | 400.00 | 2 |
| 2024-02-23 | 396.80 | 396.80 | 396.80 | 396.80 | 396.80 | 3 |
| 2024-02-22 | 396.52 | 396.52 | 396.52 | 396.52 | 396.52 | 1 |
| 2024-02-21 | 389.61 | 389.61 | 389.61 | 389.61 | 389.61 | 4 |
| 2024-02-20 | 389.24 | 389.24 | 389.24 | 389.24 | 389.24 | 0 |
| 2024-02-19 | 389.24 | 389.24 | 389.24 | 389.24 | 389.24 | 0 |
| 2024-02-16 | 389.24 | 389.24 | 389.24 | 389.24 | 389.24 | 0 |
| 2024-02-15 | 389.24 | 389.24 | 389.24 | 389.24 | 389.24 | 2 |
| 2024-02-14 | 383.42 | 383.42 | 383.42 | 383.42 | 383.42 | 3 |
| 2024-02-09 | 382.28 | 382.28 | 382.28 | 382.28 | 382.28 | 1 |
| 2024-02-08 | 378.88 | 378.88 | 378.88 | 378.88 | 378.88 | 1 |
| 2024-02-07 | 376.29 | 376.29 | 376.29 | 376.29 | 376.29 | 0 |
| 2024-02-06 | 376.29 | 376.29 | 376.29 | 376.29 | 376.29 | 1 |
| 2024-02-05 | 372.59 | 372.59 | 372.59 | 372.59 | 372.59 | 0 |
| 2024-02-02 | 372.59 | 372.59 | 372.59 | 372.59 | 372.59 | 3 |
| 2024-02-01 | 371.85 | 371.85 | 371.85 | 371.85 | 371.85 | 2 |
| 2024-01-31 | 371.39 | 371.39 | 371.39 | 371.39 | 371.39 | 1 |
| 2024-01-30 | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | 2 |
| 2024-01-29 | 365.76 | 365.76 | 365.76 | 365.76 | 365.76 | 3 |
| 2024-01-26 | 373.70 | 373.70 | 373.70 | 373.70 | 373.70 | 0 |
| 2024-01-25 | 373.70 | 373.70 | 373.70 | 373.70 | 373.70 | 0 |
| 2024-01-24 | 373.70 | 373.70 | 373.70 | 373.70 | 373.70 | 1 |
| 2024-01-23 | 376.96 | 376.96 | 376.96 | 376.96 | 376.96 | 1 |
| 2024-01-22 | 374.44 | 376.29 | 374.44 | 376.29 | 376.29 | 3 |
| 2024-01-19 | 370.50 | 370.50 | 370.50 | 370.50 | 370.50 | 1 |
| 2024-01-18 | 375.06 | 375.06 | 375.06 | 375.06 | 375.06 | 1 |
| 2024-01-17 | 386.08 | 386.08 | 386.08 | 386.08 | 386.08 | 0 |
| 2024-01-16 | 386.08 | 386.08 | 385.70 | 386.08 | 386.08 | 207 |
| 2024-01-15 | 385.05 | 385.05 | 385.05 | 385.05 | 385.05 | 0 |
| 2024-01-12 | 385.05 | 385.05 | 385.05 | 385.05 | 385.05 | 2 |
| 2024-01-11 | 387.26 | 387.26 | 387.26 | 387.26 | 387.26 | 1 |
| 2024-01-10 | 379.57 | 379.57 | 379.57 | 379.57 | 379.57 | 0 |
| 2024-01-09 | 379.57 | 379.57 | 379.57 | 379.57 | 379.57 | 1 |
| 2024-01-08 | 372.02 | 372.02 | 372.02 | 372.02 | 372.02 | 4 |
| 2024-01-05 | 378.48 | 378.48 | 378.48 | 378.48 | 378.48 | 2 |
| 2024-01-04 | 376.20 | 376.20 | 376.20 | 376.20 | 376.20 | 100 |
| 2024-01-03 | 376.20 | 376.20 | 376.20 | 376.20 | 376.20 | 0 |
| 2024-01-02 | 379.08 | 379.08 | 376.20 | 376.20 | 376.20 | 8 |
| 2023-12-28 | 358.05 | 358.05 | 358.05 | 358.05 | 358.05 | 1 |
| 2023-12-27 | 353.16 | 353.16 | 353.16 | 353.16 | 353.16 | 1 |
| 2023-12-26 | 356.04 | 356.04 | 356.04 | 356.04 | 356.04 | 0 |
| 2023-12-22 | 356.04 | 356.04 | 356.04 | 356.04 | 356.04 | 2 |
| 2023-12-21 | 355.93 | 355.93 | 355.93 | 355.93 | 355.93 | 1 |
| 2023-12-20 | 359.64 | 359.64 | 359.64 | 359.64 | 359.64 | 0 |
| 2023-12-19 | 362.60 | 362.60 | 359.64 | 359.64 | 359.64 | 3 |
| 2023-12-18 | 366.30 | 366.30 | 366.30 | 366.30 | 366.30 | 2 |
| 2023-12-15 | 361.86 | 361.86 | 361.86 | 361.86 | 361.86 | 1 |
| 2023-12-14 | 369.36 | 369.36 | 369.36 | 369.36 | 369.36 | 1 |
| 2023-12-13 | 378.43 | 378.43 | 378.43 | 378.43 | 378.43 | 1 |
| 2023-12-12 | 378.88 | 378.88 | 378.88 | 378.88 | 378.88 | 3 |
| 2023-12-11 | 363.96 | 363.96 | 363.96 | 363.96 | 363.96 | 4 |
| 2023-12-08 | 364.49 | 364.49 | 364.49 | 364.49 | 364.49 | 1 |
| 2023-12-07 | 361.49 | 361.49 | 361.49 | 361.49 | 361.49 | 2 |
| 2023-12-06 | 365.56 | 365.56 | 365.56 | 365.56 | 365.56 | 2 |
| 2023-12-05 | 363.71 | 363.71 | 363.71 | 363.71 | 363.71 | 0 |
| 2023-12-04 | 365.40 | 365.40 | 363.71 | 363.71 | 363.71 | 105 |
| 2023-12-01 | 363.96 | 365.40 | 363.96 | 365.40 | 365.40 | 11 |
| 2023-11-30 | 359.10 | 359.10 | 359.10 | 359.10 | 359.10 | 4 |
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.