Centene Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-13 | 332.28 | 332.28 | 332.28 | 332.28 | 332.28 | 1 |
| 2025-05-12 | 353.52 | 355.68 | 353.52 | 355.68 | 355.68 | 111 |
| 2025-05-09 | 356.76 | 356.76 | 356.76 | 356.76 | 356.76 | 0 |
| 2025-05-08 | 356.76 | 356.76 | 356.76 | 356.76 | 356.76 | 1 |
| 2025-05-07 | 358.36 | 358.36 | 358.00 | 358.00 | 358.00 | 2 |
| 2025-05-06 | 341.02 | 341.02 | 341.02 | 341.02 | 341.02 | 0 |
| 2025-05-05 | 341.02 | 341.02 | 341.02 | 341.02 | 341.02 | 1 |
| 2025-05-02 | 336.60 | 336.96 | 336.60 | 336.96 | 336.96 | 2 |
| 2025-04-30 | 338.00 | 338.00 | 338.00 | 338.00 | 338.00 | 0 |
| 2025-04-29 | 338.00 | 338.00 | 338.00 | 338.00 | 338.00 | 35 |
| 2025-04-28 | 342.43 | 342.43 | 342.43 | 342.43 | 342.43 | 0 |
| 2025-04-25 | 342.43 | 342.43 | 342.43 | 342.43 | 342.43 | 0 |
| 2025-04-24 | 342.43 | 342.43 | 342.43 | 342.43 | 342.43 | 0 |
| 2025-04-23 | 342.43 | 342.43 | 342.43 | 342.43 | 342.43 | 0 |
| 2025-04-22 | 342.43 | 342.43 | 342.43 | 342.43 | 342.43 | 1 |
| 2025-04-17 | 356.00 | 356.00 | 353.11 | 353.11 | 353.11 | 2 |
| 2025-04-16 | 367.41 | 367.41 | 367.41 | 367.41 | 367.41 | 0 |
| 2025-04-15 | 367.41 | 367.41 | 367.41 | 367.41 | 367.41 | 1 |
| 2025-04-14 | 367.41 | 367.41 | 367.41 | 367.41 | 367.41 | 0 |
| 2025-04-11 | 367.41 | 367.41 | 367.41 | 367.41 | 367.41 | 0 |
| 2025-04-10 | 367.41 | 367.41 | 367.41 | 367.41 | 367.41 | 1 |
| 2025-04-09 | 364.51 | 364.51 | 364.51 | 364.51 | 364.51 | 2 |
| 2025-04-08 | 374.04 | 374.04 | 372.96 | 372.96 | 372.96 | 161 |
| 2025-04-07 | 366.03 | 366.03 | 366.03 | 366.03 | 366.03 | 201 |
| 2025-04-04 | 364.67 | 364.67 | 364.67 | 364.67 | 364.67 | 12 |
| 2025-04-03 | 360.75 | 360.75 | 360.75 | 360.75 | 360.75 | 1 |
| 2025-04-02 | 346.19 | 346.19 | 346.19 | 346.19 | 346.19 | 0 |
| 2025-04-01 | 346.19 | 346.19 | 346.19 | 346.19 | 346.19 | 0 |
| 2025-03-31 | 346.19 | 346.19 | 346.19 | 346.19 | 346.19 | 0 |
| 2025-03-28 | 346.19 | 346.19 | 346.19 | 346.19 | 346.19 | 1 |
| 2025-03-27 | 344.40 | 344.79 | 344.40 | 344.79 | 344.79 | 52 |
| 2025-03-26 | 344.94 | 344.94 | 344.94 | 344.94 | 344.94 | 79 |
| 2025-03-25 | 335.92 | 335.92 | 335.92 | 335.92 | 335.92 | 1 |
| 2025-03-24 | 340.04 | 340.04 | 340.04 | 340.04 | 340.04 | 2 |
| 2025-03-21 | 335.32 | 335.32 | 335.32 | 335.32 | 335.32 | 4 |
| 2025-03-20 | 337.30 | 337.30 | 337.30 | 337.30 | 337.30 | 2 |
| 2025-03-19 | 337.62 | 337.62 | 337.62 | 337.62 | 337.62 | 0 |
| 2025-03-18 | 337.62 | 337.62 | 337.62 | 337.62 | 337.62 | 1 |
| 2025-03-17 | 335.94 | 336.54 | 335.94 | 336.54 | 336.54 | 9 |
| 2025-03-14 | 331.85 | 331.85 | 331.85 | 331.85 | 331.85 | 2 |
| 2025-03-13 | 334.14 | 334.14 | 334.14 | 334.14 | 334.14 | 1 |
| 2025-03-12 | 341.67 | 341.67 | 341.67 | 341.67 | 341.67 | 2 |
| 2025-03-11 | 339.76 | 339.76 | 339.76 | 339.76 | 339.76 | 2 |
| 2025-03-10 | 351.40 | 351.40 | 348.95 | 348.95 | 348.95 | 17 |
| 2025-03-07 | 348.50 | 348.50 | 348.50 | 348.50 | 348.50 | 1 |
| 2025-03-06 | 342.93 | 342.93 | 342.93 | 342.93 | 342.93 | 1 |
| 2025-03-05 | 341.60 | 341.60 | 341.60 | 341.60 | 341.60 | 3 |
| 2025-02-28 | 336.93 | 336.93 | 336.93 | 336.93 | 336.93 | 2 |
| 2025-02-27 | 339.38 | 339.38 | 339.38 | 339.38 | 339.38 | 2 |
| 2025-02-26 | 327.47 | 327.47 | 327.47 | 327.47 | 327.47 | 1 |
| 2025-02-25 | 348.23 | 348.23 | 348.23 | 348.23 | 348.23 | 1 |
| 2025-02-24 | 328.35 | 328.35 | 328.35 | 328.35 | 328.35 | 0 |
| 2025-02-21 | 328.35 | 328.35 | 328.35 | 328.35 | 328.35 | 1 |
| 2025-02-20 | 334.06 | 334.06 | 334.06 | 334.06 | 334.06 | 1 |
| 2025-02-19 | 327.69 | 327.69 | 327.69 | 327.69 | 327.69 | 0 |
| 2025-02-18 | 327.69 | 327.69 | 327.69 | 327.69 | 327.69 | 0 |
| 2025-02-17 | 327.69 | 327.69 | 327.69 | 327.69 | 327.69 | 0 |
| 2025-02-14 | 327.69 | 327.69 | 327.69 | 327.69 | 327.69 | 3 |
| 2025-02-13 | 324.70 | 324.70 | 324.70 | 324.70 | 324.70 | 2 |
| 2025-02-12 | 341.02 | 341.02 | 341.02 | 341.02 | 341.02 | 0 |
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.