Centene Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-07	333.50	336.92	333.50	335.61	335.61	129
2023-06-06	328.11	328.11	328.11	328.11	328.11	3
2023-06-02	330.33	330.99	330.33	330.99	330.99	5
2023-06-01	322.19	328.96	322.19	325.29	325.29	609
2023-05-31	318.68	318.68	314.91	315.27	315.27	99
2023-05-30	314.39	314.39	313.41	313.41	313.41	152
2023-05-29	313.27	313.27	313.27	313.27	313.27	0
2023-05-26	319.00	319.00	313.27	313.27	313.27	102
2023-05-25	317.29	317.29	317.29	317.29	317.29	8
2023-05-24	321.60	321.60	321.60	321.60	321.60	1
2023-05-23	323.52	323.52	323.52	323.52	323.52	1
2023-05-22	324.72	325.38	323.60	324.39	324.39	39
2023-05-19	326.04	326.04	326.04	326.04	326.04	28
2023-05-18	329.34	330.33	325.12	326.04	326.04	31
2023-05-17	326.00	330.67	326.00	330.67	330.67	3
2023-05-16	324.24	325.64	323.85	323.85	323.85	9
2023-05-15	329.01	330.00	328.79	330.00	330.00	10
2023-05-12	329.67	331.98	329.67	331.98	331.98	11
2023-05-11	332.64	333.30	332.64	333.30	333.30	2
2023-05-10	332.23	332.86	332.23	332.86	332.86	3
2023-05-09	337.50	337.50	337.50	337.50	337.50	4
2023-05-08	342.60	342.60	342.60	342.60	342.60	8
2023-05-05	342.00	342.00	337.26	339.24	339.24	12
2023-05-04	335.61	335.61	335.25	335.25	335.25	2
2023-05-03	345.45	345.45	345.45	345.45	345.45	9
2023-05-02	341.70	346.46	341.70	346.46	346.46	10
2023-04-28	347.19	347.19	343.95	345.40	345.40	18
2023-04-27	342.74	343.50	342.74	343.50	343.50	8
2023-04-26	338.10	338.10	338.10	338.10	338.10	2
2023-04-25	353.94	354.62	348.97	352.24	352.24	8
2023-04-24	340.95	340.95	340.95	340.95	340.95	10
2023-04-20	332.42	333.35	332.42	333.35	333.35	4
2023-04-19	337.15	337.15	337.15	337.15	337.15	10
2023-04-18	342.75	343.74	342.75	343.74	343.74	267
2023-04-17	338.99	338.99	338.99	338.99	338.99	1
2023-04-14	335.58	336.26	334.56	335.24	335.24	69
2023-04-13	339.57	342.87	339.57	342.87	342.87	9
2023-04-12	332.52	332.52	331.84	332.18	332.18	3
2023-04-11	337.28	337.28	336.94	337.28	337.28	7
2023-04-10	336.93	337.59	335.65	337.22	337.22	160
2023-04-06	334.40	334.40	334.40	334.40	334.40	0
2023-04-05	334.41	334.41	334.40	334.40	334.40	2
2023-04-04	326.04	326.04	326.04	326.04	326.04	2
2023-04-03	326.83	329.92	326.83	329.92	329.92	8
2023-03-31	320.62	320.62	320.62	320.62	320.62	2
2023-03-30	326.37	326.37	326.04	326.04	326.04	7
2023-03-29	328.64	328.64	328.64	328.64	328.64	1
2023-03-28	332.52	333.20	325.04	325.38	325.38	84
2023-03-27	338.25	338.25	337.27	337.27	337.27	2
2023-03-24	336.27	336.27	336.27	336.27	336.27	9
2023-03-23	326.70	327.03	326.70	326.70	326.70	13
2023-03-22	338.64	338.64	338.64	338.64	338.64	3
2023-03-21	339.66	342.38	339.66	342.38	342.38	5
2023-03-20	336.72	338.91	336.27	336.60	336.60	36
2023-03-17	330.66	330.66	327.36	329.01	329.01	244
2023-03-16	331.52	332.18	331.52	332.18	332.18	2
2023-03-15	336.60	336.60	335.76	335.76	335.76	4
2023-03-14	337.54	337.54	330.55	330.55	330.55	15
2023-03-13	338.61	338.61	338.13	338.16	338.16	9
2023-03-10	336.60	342.72	336.60	337.96	337.96	102

← NewerPage 15 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.