Centene Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 245.27 | 245.27 | 245.27 | 245.27 | 245.27 | 0 |
| 2026-01-27 | 245.27 | 245.27 | 245.27 | 245.27 | 245.27 | 0 |
| 2026-01-26 | 245.27 | 245.27 | 245.27 | 245.27 | 245.27 | 5 |
| 2026-01-23 | 245.22 | 245.22 | 245.22 | 245.22 | 245.22 | 0 |
| 2026-01-22 | 245.22 | 245.22 | 245.22 | 245.22 | 245.22 | 0 |
| 2026-01-21 | 245.22 | 245.22 | 245.22 | 245.22 | 245.22 | 0 |
| 2026-01-20 | 245.22 | 245.22 | 245.22 | 245.22 | 245.22 | 2 |
| 2026-01-19 | 248.91 | 248.91 | 248.91 | 248.91 | 248.91 | 0 |
| 2026-01-16 | 248.91 | 248.91 | 248.91 | 248.91 | 248.91 | 0 |
| 2026-01-15 | 248.91 | 248.91 | 248.91 | 248.91 | 248.91 | 0 |
| 2026-01-14 | 248.91 | 248.91 | 248.91 | 248.91 | 248.91 | 0 |
| 2026-01-13 | 248.91 | 248.91 | 248.91 | 248.91 | 248.91 | 51 |
| 2026-01-12 | 245.42 | 245.42 | 245.42 | 245.42 | 245.42 | 51 |
| 2026-01-09 | 246.00 | 246.00 | 246.00 | 246.00 | 246.00 | 0 |
| 2026-01-08 | 246.00 | 246.00 | 246.00 | 246.00 | 246.00 | 0 |
| 2026-01-07 | 246.00 | 246.00 | 246.00 | 246.00 | 246.00 | 0 |
| 2026-01-06 | 246.00 | 246.00 | 246.00 | 246.00 | 246.00 | 1 |
| 2026-01-05 | 230.00 | 240.00 | 230.00 | 240.00 | 240.00 | 4 |
| 2026-01-02 | 221.99 | 221.99 | 221.99 | 221.99 | 221.99 | 1 |
| 2025-12-30 | 221.99 | 221.99 | 221.99 | 221.99 | 221.99 | 0 |
| 2025-12-29 | 221.99 | 221.99 | 221.99 | 221.99 | 221.99 | 0 |
| 2025-12-26 | 221.99 | 221.99 | 221.99 | 221.99 | 221.99 | 0 |
| 2025-12-23 | 221.99 | 221.99 | 221.99 | 221.99 | 221.99 | 0 |
| 2025-12-22 | 224.53 | 224.53 | 221.99 | 221.99 | 221.99 | 2 |
| 2025-12-19 | 222.30 | 222.30 | 222.30 | 222.30 | 222.30 | 0 |
| 2025-12-18 | 222.30 | 222.30 | 222.30 | 222.30 | 222.30 | 0 |
| 2025-12-17 | 222.30 | 222.30 | 222.30 | 222.30 | 222.30 | 0 |
| 2025-12-16 | 222.30 | 222.30 | 222.30 | 222.30 | 222.30 | 0 |
| 2025-12-15 | 222.30 | 222.30 | 222.30 | 222.30 | 222.30 | 0 |
| 2025-12-12 | 224.53 | 224.53 | 222.30 | 222.30 | 222.30 | 2 |
| 2025-12-11 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | 2 |
| 2025-12-10 | 207.33 | 207.33 | 207.33 | 207.33 | 207.33 | 0 |
| 2025-12-09 | 207.33 | 207.33 | 207.33 | 207.33 | 207.33 | 0 |
| 2025-12-08 | 207.33 | 207.33 | 207.33 | 207.33 | 207.33 | 25 |
| 2025-12-05 | 206.43 | 206.43 | 206.43 | 206.43 | 206.43 | 0 |
| 2025-12-04 | 206.43 | 206.43 | 206.43 | 206.43 | 206.43 | 0 |
| 2025-12-03 | 206.43 | 206.43 | 206.43 | 206.43 | 206.43 | 25 |
| 2025-12-02 | 205.39 | 205.39 | 205.39 | 205.39 | 205.39 | 0 |
| 2025-12-01 | 209.11 | 209.11 | 205.39 | 205.39 | 205.39 | 2 |
| 2025-11-28 | 211.19 | 211.27 | 211.19 | 211.27 | 211.27 | 2 |
| 2025-11-27 | 211.05 | 211.05 | 211.05 | 211.05 | 211.05 | 0 |
| 2025-11-26 | 220.00 | 220.00 | 211.05 | 211.05 | 211.05 | 943 |
| 2025-11-25 | 207.69 | 213.79 | 207.69 | 213.79 | 213.79 | 348 |
| 2025-11-24 | 210.00 | 215.00 | 207.81 | 207.81 | 207.81 | 259 |
| 2025-11-21 | 192.41 | 192.41 | 192.41 | 192.41 | 192.41 | 0 |
| 2025-11-19 | 192.41 | 192.41 | 192.41 | 192.41 | 192.41 | 34 |
| 2025-11-18 | 193.78 | 193.78 | 193.78 | 193.78 | 193.78 | 0 |
| 2025-11-17 | 193.78 | 193.78 | 193.78 | 193.78 | 193.78 | 0 |
| 2025-11-14 | 193.78 | 193.78 | 193.78 | 193.78 | 193.78 | 0 |
| 2025-11-13 | 193.78 | 193.78 | 193.78 | 193.78 | 193.78 | 0 |
| 2025-11-12 | 193.78 | 193.78 | 193.78 | 193.78 | 193.78 | 100 |
| 2025-11-11 | 182.50 | 182.50 | 182.50 | 182.50 | 182.50 | 30 |
| 2025-11-10 | 183.51 | 183.60 | 182.00 | 182.00 | 182.00 | 133 |
| 2025-11-07 | 197.30 | 197.30 | 197.30 | 197.30 | 197.30 | 0 |
| 2025-11-06 | 197.30 | 197.30 | 197.30 | 197.30 | 197.30 | 0 |
| 2025-11-05 | 185.58 | 197.30 | 185.58 | 197.30 | 197.30 | 10 |
| 2025-11-04 | 185.58 | 185.58 | 185.58 | 185.58 | 185.58 | 26 |
| 2025-11-03 | 182.99 | 182.99 | 182.99 | 182.99 | 182.99 | 1 |
| 2025-10-31 | 189.72 | 189.72 | 187.00 | 187.00 | 187.00 | 46 |
| 2025-10-30 | 199.38 | 199.38 | 191.80 | 191.80 | 191.80 | 36 |
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.