Centene Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 349.00 | 349.00 | 349.00 | 349.00 | 349.00 | 0 |
| 2026-07-22 | 349.00 | 349.00 | 349.00 | 349.00 | 349.00 | 0 |
| 2026-07-21 | 349.00 | 349.00 | 349.00 | 349.00 | 349.00 | 0 |
| 2026-07-20 | 349.00 | 349.00 | 349.00 | 349.00 | 349.00 | 0 |
| 2026-07-17 | 349.00 | 349.00 | 349.00 | 349.00 | 349.00 | 0 |
| 2026-07-16 | 349.00 | 349.00 | 349.00 | 349.00 | 349.00 | 0 |
| 2026-07-15 | 349.00 | 349.00 | 349.00 | 349.00 | 349.00 | 0 |
| 2026-07-14 | 349.00 | 349.00 | 349.00 | 349.00 | 349.00 | 0 |
| 2026-07-13 | 349.00 | 349.00 | 349.00 | 349.00 | 349.00 | 10 |
| 2026-07-10 | 337.70 | 337.70 | 337.70 | 337.70 | 337.70 | 0 |
| 2026-07-09 | 337.70 | 337.70 | 337.70 | 337.70 | 337.70 | 0 |
| 2026-07-08 | 337.70 | 337.70 | 337.70 | 337.70 | 337.70 | 0 |
| 2026-07-07 | 337.70 | 337.70 | 337.70 | 337.70 | 337.70 | 0 |
| 2026-07-06 | 337.70 | 337.70 | 337.70 | 337.70 | 337.70 | 40 |
| 2026-07-03 | 350.28 | 350.28 | 350.28 | 350.28 | 350.28 | 0 |
| 2026-07-02 | 350.28 | 350.28 | 350.28 | 350.28 | 350.28 | 0 |
| 2026-07-01 | 350.28 | 350.28 | 350.28 | 350.28 | 350.28 | 44 |
| 2026-06-30 | 333.32 | 333.32 | 333.32 | 333.32 | 333.32 | 0 |
| 2026-06-29 | 333.32 | 333.32 | 333.32 | 333.32 | 333.32 | 0 |
| 2026-06-26 | 333.32 | 333.32 | 333.32 | 333.32 | 333.32 | 0 |
| 2026-06-25 | 333.60 | 333.60 | 333.32 | 333.32 | 333.32 | 832 |
| 2026-06-24 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | 0 |
| 2026-06-23 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | 0 |
| 2026-06-22 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | 2 |
| 2026-06-19 | 310.22 | 310.22 | 310.22 | 310.22 | 310.22 | 20 |
| 2026-06-18 | 314.92 | 314.92 | 314.92 | 314.92 | 314.92 | 200 |
| 2026-06-17 | 326.40 | 326.40 | 326.40 | 326.40 | 326.40 | 0 |
| 2026-06-16 | 326.40 | 326.40 | 326.40 | 326.40 | 326.40 | 0 |
| 2026-06-15 | 326.40 | 326.40 | 326.40 | 326.40 | 326.40 | 0 |
| 2026-06-12 | 324.49 | 326.40 | 324.49 | 326.40 | 326.40 | 37 |
| 2026-06-11 | 326.40 | 326.40 | 326.40 | 326.40 | 326.40 | 33 |
| 2026-06-10 | 334.80 | 334.80 | 333.54 | 333.54 | 333.54 | 60 |
| 2026-06-09 | 336.32 | 336.32 | 336.32 | 336.32 | 336.32 | 0 |
| 2026-06-08 | 335.94 | 336.32 | 335.94 | 336.32 | 336.32 | 59 |
| 2026-06-05 | 299.63 | 299.63 | 299.63 | 299.63 | 299.63 | 0 |
| 2026-06-03 | 299.63 | 299.63 | 299.63 | 299.63 | 299.63 | 36 |
| 2026-06-02 | 308.00 | 308.00 | 308.00 | 308.00 | 308.00 | 3 |
| 2026-06-01 | 308.00 | 308.00 | 308.00 | 308.00 | 308.00 | 10 |
| 2026-05-29 | 293.33 | 293.33 | 293.33 | 293.33 | 293.33 | 0 |
| 2026-05-28 | 293.33 | 293.33 | 293.33 | 293.33 | 293.33 | 0 |
| 2026-05-27 | 293.33 | 293.33 | 293.33 | 293.33 | 293.33 | 0 |
| 2026-05-26 | 293.33 | 293.33 | 293.33 | 293.33 | 293.33 | 0 |
| 2026-05-25 | 293.33 | 293.33 | 293.33 | 293.33 | 293.33 | 0 |
| 2026-05-22 | 293.33 | 293.33 | 293.33 | 293.33 | 293.33 | 0 |
| 2026-05-21 | 293.33 | 293.33 | 293.33 | 293.33 | 293.33 | 0 |
| 2026-05-20 | 293.33 | 293.33 | 293.33 | 293.33 | 293.33 | 5 |
| 2026-05-19 | 293.33 | 293.33 | 293.33 | 293.33 | 293.33 | 1 |
| 2026-05-18 | 295.96 | 295.96 | 295.96 | 295.96 | 295.96 | 0 |
| 2026-05-15 | 295.96 | 295.96 | 295.96 | 295.96 | 295.96 | 0 |
| 2026-05-14 | 295.96 | 295.96 | 295.96 | 295.96 | 295.96 | 0 |
| 2026-05-13 | 295.96 | 295.96 | 295.96 | 295.96 | 295.96 | 10 |
| 2026-05-12 | 278.00 | 288.68 | 278.00 | 288.68 | 288.68 | 358 |
| 2026-05-11 | 274.88 | 274.88 | 274.88 | 274.88 | 274.88 | 1 |
| 2026-05-08 | 274.50 | 274.80 | 274.50 | 274.80 | 274.80 | 2 |
| 2026-05-07 | 272.40 | 274.20 | 272.40 | 274.20 | 274.20 | 7 |
| 2026-05-06 | 267.30 | 267.30 | 267.30 | 267.30 | 267.30 | 0 |
| 2026-05-05 | 267.30 | 267.30 | 267.30 | 267.30 | 267.30 | 0 |
| 2026-05-04 | 264.87 | 267.30 | 264.87 | 267.30 | 267.30 | 27 |
| 2026-04-30 | 271.10 | 271.10 | 271.10 | 271.10 | 271.10 | 0 |
| 2026-04-29 | 271.00 | 271.10 | 271.00 | 271.10 | 271.10 | 2 |
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.