Centene Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-23 | 403.20 | 403.20 | 403.20 | 403.20 | 403.20 | 0 |
| 2021-12-22 | 403.20 | 403.20 | 403.20 | 403.20 | 403.20 | 0 |
| 2021-12-21 | 403.20 | 403.20 | 403.20 | 403.20 | 403.20 | 0 |
| 2021-12-20 | 403.20 | 403.20 | 403.20 | 403.20 | 403.20 | 0 |
| 2021-12-17 | 403.20 | 403.20 | 403.20 | 403.20 | 403.20 | 0 |
| 2021-12-16 | 403.20 | 403.20 | 403.20 | 403.20 | 403.20 | 0 |
| 2021-12-15 | 403.20 | 403.20 | 403.20 | 403.20 | 403.20 | 0 |
| 2021-12-14 | 403.20 | 403.20 | 403.20 | 403.20 | 403.20 | 0 |
| 2021-12-13 | 403.20 | 403.20 | 403.20 | 403.20 | 403.20 | 0 |
| 2021-12-10 | 403.20 | 403.20 | 403.20 | 403.20 | 403.20 | 0 |
| 2021-12-09 | 403.20 | 403.20 | 403.20 | 403.20 | 403.20 | 0 |
| 2021-12-08 | 403.20 | 403.20 | 403.20 | 403.20 | 403.20 | 0 |
| 2021-12-07 | 403.20 | 403.20 | 403.20 | 403.20 | 403.20 | 0 |
| 2021-12-06 | 403.20 | 403.20 | 403.20 | 403.20 | 403.20 | 0 |
| 2021-12-03 | 403.20 | 403.20 | 403.20 | 403.20 | 403.20 | 5 |
| 2021-12-02 | 407.61 | 407.61 | 407.61 | 407.61 | 407.61 | 0 |
| 2021-12-01 | 391.27 | 407.61 | 391.27 | 407.61 | 407.61 | 2 |
| 2021-11-30 | 407.97 | 407.97 | 407.97 | 407.97 | 407.97 | 0 |
| 2021-11-29 | 407.97 | 407.97 | 407.97 | 407.97 | 407.97 | 0 |
| 2021-11-26 | 407.97 | 407.97 | 407.97 | 407.97 | 407.97 | 0 |
| 2021-11-25 | 407.97 | 407.97 | 407.97 | 407.97 | 407.97 | 0 |
| 2021-11-24 | 407.97 | 407.97 | 407.97 | 407.97 | 407.97 | 0 |
| 2021-11-23 | 407.97 | 407.97 | 407.97 | 407.97 | 407.97 | 0 |
| 2021-11-22 | 407.97 | 407.97 | 407.97 | 407.97 | 407.97 | 0 |
| 2021-11-19 | 407.97 | 407.97 | 407.97 | 407.97 | 407.97 | 0 |
| 2021-11-18 | 407.97 | 407.97 | 407.97 | 407.97 | 407.97 | 0 |
| 2021-11-17 | 407.97 | 407.97 | 407.97 | 407.97 | 407.97 | 0 |
| 2021-11-16 | 407.97 | 407.97 | 407.97 | 407.97 | 407.97 | 0 |
| 2021-11-12 | 407.97 | 407.97 | 407.97 | 407.97 | 407.97 | 0 |
| 2021-11-11 | 407.97 | 407.97 | 407.97 | 407.97 | 407.97 | 101 |
| 2021-11-10 | 413.16 | 413.16 | 410.83 | 410.83 | 410.83 | 400 |
| 2021-11-09 | 414.89 | 414.89 | 414.89 | 414.89 | 414.89 | 0 |
| 2021-11-08 | 414.89 | 414.89 | 414.89 | 414.89 | 414.89 | 0 |
| 2021-11-05 | 414.89 | 414.89 | 414.89 | 414.89 | 414.89 | 0 |
| 2021-11-04 | 413.89 | 414.89 | 413.69 | 414.89 | 414.89 | 814 |
| 2021-11-03 | 414.50 | 414.90 | 414.50 | 414.50 | 414.50 | 931 |
| 2021-11-01 | 357.71 | 357.71 | 357.71 | 357.71 | 357.71 | 0 |
| 2021-10-29 | 357.71 | 357.71 | 357.71 | 357.71 | 357.71 | 0 |
| 2021-10-28 | 357.71 | 357.71 | 357.71 | 357.71 | 357.71 | 0 |
| 2021-10-27 | 357.71 | 357.71 | 357.71 | 357.71 | 357.71 | 0 |
| 2021-10-26 | 357.71 | 357.71 | 357.71 | 357.71 | 357.71 | 0 |
| 2021-10-25 | 357.71 | 357.71 | 357.71 | 357.71 | 357.71 | 0 |
| 2021-10-22 | 357.71 | 357.71 | 357.71 | 357.71 | 357.71 | 0 |
| 2021-10-21 | 357.71 | 357.71 | 357.71 | 357.71 | 357.71 | 0 |
| 2021-10-20 | 357.71 | 357.71 | 357.71 | 357.71 | 357.71 | 0 |
| 2021-10-19 | 356.31 | 358.67 | 356.31 | 357.71 | 357.71 | 544 |
| 2021-10-18 | 355.70 | 355.70 | 355.70 | 355.70 | 355.70 | 0 |
| 2021-10-15 | 355.70 | 355.70 | 355.70 | 355.70 | 355.70 | 598 |
| 2021-10-14 | 344.76 | 344.76 | 344.76 | 344.76 | 344.76 | 0 |
← NewerPage 21 of 21 · 1,249 trading days
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.