Centene Corporation historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-31	305.80	305.80	305.80	305.80	305.80	19
2023-08-30	307.68	308.14	307.68	308.14	308.14	12
2023-08-29	312.17	312.17	312.17	312.17	312.17	2
2023-08-28	312.48	312.48	312.48	312.48	312.48	8
2023-08-25	309.69	309.69	309.69	309.69	309.69	10
2023-08-24	309.93	309.93	309.93	309.93	309.93	2
2023-08-23	307.55	308.48	307.55	308.48	308.48	8
2023-08-22	316.42	316.42	316.42	316.42	316.42	7
2023-08-21	318.19	318.19	318.19	318.19	318.19	1
2023-08-18	317.57	318.06	315.94	316.46	316.46	88
2023-08-17	316.55	316.55	316.55	316.55	316.55	1
2023-08-16	320.89	320.89	320.89	320.89	320.89	9
2023-08-15	325.79	325.79	325.79	325.79	325.79	4
2023-08-14	331.59	331.59	330.88	330.88	330.88	15
2023-08-11	320.03	320.03	320.03	320.03	320.03	5
2023-08-10	321.28	321.28	321.28	321.28	321.28	5
2023-08-09	323.84	323.84	323.84	323.84	323.84	3
2023-08-08	325.38	325.38	325.38	325.38	325.38	3
2023-08-07	326.54	327.69	326.54	327.69	327.69	19
2023-08-04	321.64	322.24	321.28	321.92	321.92	8
2023-08-03	322.24	322.24	322.24	322.24	322.24	17
2023-08-02	323.07	324.25	323.07	324.15	324.15	110
2023-08-01	325.48	325.48	325.12	325.12	325.12	11
2023-07-31	322.71	322.71	321.78	322.09	322.09	158
2023-07-28	314.16	314.49	314.16	314.49	314.49	4
2023-07-27	333.32	333.41	333.09	333.30	333.30	5
2023-07-26	334.62	334.62	332.97	332.97	332.97	5
2023-07-25	333.64	333.64	333.54	333.54	333.54	4
2023-07-24	335.95	335.95	333.02	333.65	333.65	64
2023-07-21	338.30	338.30	338.30	338.30	338.30	3
2023-07-20	336.63	336.63	336.63	336.63	336.63	6
2023-07-19	327.68	327.68	327.68	327.68	327.68	9
2023-07-18	317.75	317.75	317.75	317.75	317.75	4
2023-07-17	313.32	313.32	313.32	313.32	313.32	5
2023-07-14	315.44	316.46	314.35	314.65	314.65	21
2023-07-13	305.84	306.59	305.04	305.49	305.49	67
2023-07-12	312.18	312.33	305.67	307.33	307.33	59
2023-07-11	329.67	329.67	327.36	328.35	328.35	382
2023-07-10	327.68	327.68	327.68	327.68	327.68	6
2023-07-07	324.72	325.38	323.07	323.84	323.84	256
2023-07-06	330.36	333.12	330.36	331.40	331.40	64
2023-07-05	327.00	327.00	325.12	325.63	325.63	180
2023-07-04	290.00	290.00	290.00	290.00	290.00	0
2023-07-03	290.00	290.00	290.00	290.00	290.00	1
2023-06-30	324.99	326.21	324.99	326.21	326.21	9
2023-06-29	326.81	326.81	326.81	326.81	326.81	5
2023-06-28	319.14	319.14	318.81	318.81	318.81	4
2023-06-27	318.05	319.36	318.05	319.36	319.36	49
2023-06-26	313.60	319.41	311.17	315.52	315.52	101
2023-06-23	318.99	318.99	318.99	318.99	318.99	4
2023-06-22	317.00	320.21	317.00	320.21	320.21	11
2023-06-21	314.88	317.51	300.00	314.66	314.66	10
2023-06-20	316.84	317.80	316.82	317.80	317.80	38
2023-06-19	317.28	317.61	316.64	317.54	317.54	19
2023-06-16	315.43	316.56	314.16	316.56	316.56	181
2023-06-15	317.50	320.50	317.44	318.22	318.22	8
2023-06-14	310.99	315.52	310.99	312.80	312.80	18
2023-06-13	338.00	338.00	337.69	337.69	337.69	6
2023-06-12	336.67	336.67	336.67	336.67	336.67	2
2023-06-09	337.26	337.59	336.60	337.26	337.26	19

← NewerPage 14 of 21 · 1,245 trading daysOlder →

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.