Centene Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-28 | 218.82 | 245.96 | 218.82 | 245.96 | 245.96 | 2 |
| 2026-04-27 | 199.11 | 199.11 | 199.11 | 199.11 | 199.11 | 0 |
| 2026-04-24 | 199.11 | 199.11 | 199.11 | 199.11 | 199.11 | 1 |
| 2026-04-23 | 196.60 | 199.91 | 196.60 | 199.11 | 199.11 | 19 |
| 2026-04-22 | 195.70 | 196.40 | 193.60 | 193.60 | 193.60 | 6 |
| 2026-04-20 | 191.00 | 191.00 | 191.00 | 191.00 | 191.00 | 1 |
| 2026-04-17 | 195.40 | 195.80 | 191.42 | 191.42 | 191.42 | 4 |
| 2026-04-16 | 193.60 | 195.20 | 193.60 | 195.20 | 195.20 | 10 |
| 2026-04-15 | 189.00 | 189.00 | 189.00 | 189.00 | 189.00 | 0 |
| 2026-04-14 | 189.00 | 189.00 | 189.00 | 189.00 | 189.00 | 0 |
| 2026-04-13 | 189.00 | 189.00 | 189.00 | 189.00 | 189.00 | 0 |
| 2026-04-10 | 189.00 | 189.00 | 189.00 | 189.00 | 189.00 | 0 |
| 2026-04-09 | 189.00 | 189.00 | 189.00 | 189.00 | 189.00 | 0 |
| 2026-04-08 | 189.00 | 189.00 | 189.00 | 189.00 | 189.00 | 20 |
| 2026-04-07 | 183.50 | 183.50 | 183.50 | 183.50 | 183.50 | 0 |
| 2026-04-06 | 183.50 | 183.50 | 183.50 | 183.50 | 183.50 | 6 |
| 2026-04-02 | 178.00 | 178.00 | 178.00 | 178.00 | 178.00 | 0 |
| 2026-04-01 | 178.00 | 178.00 | 178.00 | 178.00 | 178.00 | 0 |
| 2026-03-31 | 178.00 | 178.00 | 178.00 | 178.00 | 178.00 | 0 |
| 2026-03-30 | 178.00 | 178.00 | 178.00 | 178.00 | 178.00 | 0 |
| 2026-03-27 | 178.00 | 178.00 | 178.00 | 178.00 | 178.00 | 0 |
| 2026-03-26 | 178.00 | 178.00 | 178.00 | 178.00 | 178.00 | 0 |
| 2026-03-25 | 178.00 | 178.00 | 178.00 | 178.00 | 178.00 | 0 |
| 2026-03-24 | 178.00 | 178.00 | 178.00 | 178.00 | 178.00 | 0 |
| 2026-03-23 | 178.00 | 178.00 | 178.00 | 178.00 | 178.00 | 1 |
| 2026-03-20 | 189.72 | 189.72 | 189.72 | 189.72 | 189.72 | 0 |
| 2026-03-19 | 189.72 | 189.72 | 189.72 | 189.72 | 189.72 | 10 |
| 2026-03-18 | 189.35 | 189.35 | 189.35 | 189.35 | 189.35 | 1 |
| 2026-03-17 | 177.65 | 177.65 | 177.65 | 177.65 | 177.65 | 0 |
| 2026-03-16 | 177.65 | 177.65 | 177.65 | 177.65 | 177.65 | 0 |
| 2026-03-13 | 177.65 | 177.65 | 177.65 | 177.65 | 177.65 | 0 |
| 2026-03-12 | 177.65 | 177.65 | 177.65 | 177.65 | 177.65 | 5 |
| 2026-03-11 | 192.28 | 192.28 | 192.28 | 192.28 | 192.28 | 0 |
| 2026-03-10 | 199.00 | 199.00 | 192.28 | 192.28 | 192.28 | 30 |
| 2026-03-09 | 230.42 | 230.42 | 230.42 | 230.42 | 230.42 | 0 |
| 2026-03-06 | 230.42 | 230.42 | 230.42 | 230.42 | 230.42 | 0 |
| 2026-03-05 | 230.30 | 230.55 | 230.30 | 230.42 | 230.42 | 574 |
| 2026-03-04 | 227.99 | 227.99 | 227.99 | 227.99 | 227.99 | 0 |
| 2026-03-03 | 227.99 | 227.99 | 227.99 | 227.99 | 227.99 | 0 |
| 2026-03-02 | 227.01 | 227.99 | 227.01 | 227.99 | 227.99 | 8 |
| 2026-02-27 | 197.62 | 197.62 | 197.62 | 197.62 | 197.62 | 0 |
| 2026-02-26 | 197.62 | 197.62 | 197.62 | 197.62 | 197.62 | 0 |
| 2026-02-25 | 197.62 | 197.62 | 197.62 | 197.62 | 197.62 | 0 |
| 2026-02-24 | 197.62 | 197.62 | 197.62 | 197.62 | 197.62 | 0 |
| 2026-02-23 | 197.62 | 197.62 | 197.62 | 197.62 | 197.62 | 0 |
| 2026-02-20 | 197.62 | 197.62 | 197.62 | 197.62 | 197.62 | 0 |
| 2026-02-19 | 197.62 | 197.62 | 197.62 | 197.62 | 197.62 | 0 |
| 2026-02-18 | 197.62 | 197.62 | 197.62 | 197.62 | 197.62 | 0 |
| 2026-02-13 | 197.62 | 197.62 | 197.62 | 197.62 | 197.62 | 0 |
| 2026-02-12 | 197.62 | 197.62 | 197.62 | 197.62 | 197.62 | 0 |
| 2026-02-11 | 197.62 | 197.62 | 197.62 | 197.62 | 197.62 | 0 |
| 2026-02-10 | 197.62 | 197.62 | 197.62 | 197.62 | 197.62 | 0 |
| 2026-02-09 | 197.62 | 197.62 | 197.62 | 197.62 | 197.62 | 0 |
| 2026-02-06 | 201.60 | 201.62 | 189.81 | 197.62 | 197.62 | 2,146 |
| 2026-02-05 | 220.12 | 220.12 | 220.12 | 220.12 | 220.12 | 0 |
| 2026-02-04 | 220.12 | 220.12 | 220.12 | 220.12 | 220.12 | 0 |
| 2026-02-03 | 220.12 | 220.12 | 220.12 | 220.12 | 220.12 | 32 |
| 2026-02-02 | 224.99 | 224.99 | 224.99 | 224.99 | 224.99 | 25 |
| 2026-01-30 | 225.71 | 225.71 | 225.71 | 225.71 | 225.71 | 0 |
| 2026-01-29 | 225.12 | 225.71 | 225.12 | 225.71 | 225.71 | 55 |
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.