Centene Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-29 | 196.20 | 198.01 | 195.90 | 198.01 | 198.01 | 75 |
| 2025-10-28 | 177.66 | 178.60 | 177.66 | 178.60 | 178.60 | 66 |
| 2025-10-27 | 180.80 | 180.80 | 177.50 | 177.50 | 177.50 | 4 |
| 2025-10-24 | 191.90 | 191.90 | 191.90 | 191.90 | 191.90 | 0 |
| 2025-10-23 | 191.90 | 191.90 | 191.90 | 191.90 | 191.90 | 0 |
| 2025-10-22 | 191.90 | 191.90 | 191.90 | 191.90 | 191.90 | 0 |
| 2025-10-21 | 191.90 | 191.90 | 191.90 | 191.90 | 191.90 | 0 |
| 2025-10-20 | 192.66 | 194.37 | 191.90 | 191.90 | 191.90 | 169 |
| 2025-10-17 | 194.81 | 194.81 | 192.00 | 192.00 | 192.00 | 3 |
| 2025-10-16 | 194.10 | 194.10 | 194.10 | 194.10 | 194.10 | 1 |
| 2025-10-15 | 194.18 | 194.18 | 194.18 | 194.18 | 194.18 | 2 |
| 2025-10-14 | 198.00 | 198.00 | 198.00 | 198.00 | 198.00 | 55 |
| 2025-10-13 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | 0 |
| 2025-10-10 | 203.78 | 203.78 | 199.00 | 199.00 | 199.00 | 29 |
| 2025-10-09 | 204.79 | 204.79 | 204.79 | 204.79 | 204.79 | 1 |
| 2025-10-08 | 208.00 | 208.00 | 208.00 | 208.00 | 208.00 | 0 |
| 2025-10-07 | 208.00 | 208.00 | 208.00 | 208.00 | 208.00 | 0 |
| 2025-10-06 | 208.00 | 208.00 | 208.00 | 208.00 | 208.00 | 1 |
| 2025-10-03 | 200.00 | 207.00 | 200.00 | 204.01 | 204.01 | 368 |
| 2025-10-02 | 194.00 | 198.00 | 194.00 | 198.00 | 198.00 | 15 |
| 2025-10-01 | 192.00 | 192.00 | 192.00 | 192.00 | 192.00 | 1 |
| 2025-09-30 | 190.00 | 190.00 | 189.05 | 189.54 | 189.54 | 15 |
| 2025-09-29 | 186.00 | 187.00 | 183.50 | 187.00 | 187.00 | 13 |
| 2025-09-26 | 187.50 | 187.50 | 187.10 | 187.10 | 187.10 | 2 |
| 2025-09-25 | 182.34 | 182.34 | 182.34 | 182.34 | 182.34 | 1 |
| 2025-09-24 | 183.60 | 185.30 | 183.60 | 185.30 | 185.30 | 100 |
| 2025-09-23 | 173.23 | 173.23 | 173.23 | 173.23 | 173.23 | 0 |
| 2025-09-22 | 171.40 | 173.23 | 169.50 | 173.23 | 173.23 | 4 |
| 2025-09-19 | 188.00 | 188.00 | 169.70 | 169.70 | 169.70 | 353 |
| 2025-09-18 | 171.58 | 171.58 | 171.58 | 171.58 | 171.58 | 5 |
| 2025-09-17 | 171.30 | 171.30 | 170.00 | 170.00 | 170.00 | 6 |
| 2025-09-16 | 170.68 | 170.68 | 170.00 | 170.00 | 170.00 | 43 |
| 2025-09-15 | 178.31 | 178.31 | 178.31 | 178.31 | 178.31 | 0 |
| 2025-09-12 | 183.96 | 183.96 | 177.30 | 178.31 | 178.31 | 167 |
| 2025-09-11 | 192.08 | 198.08 | 185.13 | 190.08 | 190.08 | 135 |
| 2025-09-10 | 168.30 | 168.30 | 166.60 | 168.18 | 168.18 | 53 |
| 2025-09-09 | 167.18 | 168.18 | 167.05 | 168.00 | 168.00 | 72 |
| 2025-09-08 | 155.68 | 155.68 | 155.68 | 155.68 | 155.68 | 0 |
| 2025-09-05 | 155.00 | 155.68 | 153.92 | 155.68 | 155.68 | 8 |
| 2025-09-04 | 157.28 | 157.28 | 155.40 | 155.40 | 155.40 | 26 |
| 2025-09-03 | 162.88 | 163.36 | 162.88 | 163.36 | 163.36 | 542 |
| 2025-09-02 | 152.14 | 152.14 | 152.14 | 152.14 | 152.14 | 1 |
| 2025-09-01 | 155.25 | 155.25 | 155.25 | 155.25 | 155.25 | 0 |
| 2025-08-29 | 156.00 | 156.00 | 155.25 | 155.25 | 155.25 | 130 |
| 2025-08-28 | 153.76 | 154.08 | 153.76 | 154.08 | 154.08 | 17 |
| 2025-08-27 | 157.10 | 157.10 | 157.10 | 157.10 | 157.10 | 0 |
| 2025-08-26 | 156.96 | 157.10 | 156.96 | 157.10 | 157.10 | 42 |
| 2025-08-25 | 156.96 | 156.96 | 156.96 | 156.96 | 156.96 | 20 |
| 2025-08-22 | 158.56 | 158.56 | 158.56 | 158.56 | 158.56 | 0 |
| 2025-08-21 | 158.56 | 158.56 | 158.56 | 158.56 | 158.56 | 9 |
| 2025-08-20 | 160.70 | 160.70 | 160.70 | 160.70 | 160.70 | 200 |
| 2025-08-19 | 161.28 | 161.28 | 161.28 | 161.28 | 161.28 | 1 |
| 2025-08-18 | 155.55 | 158.45 | 155.50 | 158.45 | 158.45 | 200 |
| 2025-08-15 | 150.15 | 154.00 | 150.15 | 154.00 | 154.00 | 162 |
| 2025-08-14 | 144.90 | 145.20 | 144.90 | 145.20 | 145.20 | 11 |
| 2025-08-13 | 145.20 | 146.16 | 144.90 | 144.90 | 144.90 | 50 |
| 2025-08-12 | 138.04 | 138.50 | 138.04 | 138.50 | 138.50 | 171 |
| 2025-08-11 | 140.50 | 140.50 | 140.00 | 140.00 | 140.00 | 150 |
| 2025-08-08 | 137.75 | 137.75 | 137.75 | 137.75 | 137.75 | 50 |
| 2025-08-07 | 138.04 | 139.30 | 136.80 | 136.80 | 136.80 | 168 |
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.