Centene Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-11 | 341.02 | 341.02 | 341.02 | 341.02 | 341.02 | 0 |
| 2025-02-10 | 339.51 | 341.02 | 339.51 | 341.02 | 341.02 | 81 |
| 2025-02-07 | 339.51 | 339.51 | 339.51 | 339.51 | 339.51 | 2 |
| 2025-02-06 | 338.16 | 338.16 | 337.97 | 337.97 | 337.97 | 3 |
| 2025-02-05 | 354.55 | 354.55 | 354.55 | 354.55 | 354.55 | 2 |
| 2025-02-04 | 361.71 | 361.71 | 355.81 | 355.81 | 355.81 | 83 |
| 2025-02-03 | 377.20 | 377.20 | 377.20 | 377.20 | 377.20 | 1 |
| 2025-01-31 | 373.09 | 373.09 | 373.09 | 373.09 | 373.09 | 1 |
| 2025-01-30 | 377.68 | 377.68 | 377.68 | 377.68 | 377.68 | 1 |
| 2025-01-29 | 373.98 | 373.98 | 373.98 | 373.98 | 373.98 | 1 |
| 2025-01-28 | 389.39 | 389.39 | 389.39 | 389.39 | 389.39 | 0 |
| 2025-01-27 | 389.39 | 389.39 | 389.39 | 389.39 | 389.39 | 2 |
| 2025-01-24 | 377.52 | 377.52 | 377.52 | 377.52 | 377.52 | 0 |
| 2025-01-23 | 377.52 | 377.52 | 377.52 | 377.52 | 377.52 | 0 |
| 2025-01-22 | 377.52 | 377.52 | 377.52 | 377.52 | 377.52 | 1 |
| 2025-01-21 | 378.12 | 378.12 | 378.12 | 378.12 | 378.12 | 0 |
| 2025-01-20 | 378.12 | 378.12 | 378.12 | 378.12 | 378.12 | 0 |
| 2025-01-17 | 377.43 | 378.12 | 377.43 | 378.12 | 378.12 | 2 |
| 2025-01-16 | 378.10 | 378.10 | 378.10 | 378.10 | 378.10 | 1 |
| 2025-01-15 | 385.56 | 385.56 | 385.56 | 385.56 | 385.56 | 0 |
| 2025-01-14 | 385.56 | 385.56 | 385.56 | 385.56 | 385.56 | 1 |
| 2025-01-13 | 390.11 | 390.11 | 390.11 | 390.11 | 390.11 | 1 |
| 2025-01-10 | 386.08 | 386.08 | 386.08 | 386.08 | 386.08 | 2 |
| 2025-01-09 | 385.88 | 385.88 | 385.88 | 385.88 | 385.88 | 0 |
| 2025-01-08 | 385.88 | 385.88 | 385.88 | 385.88 | 385.88 | 1 |
| 2025-01-07 | 383.00 | 383.00 | 383.00 | 383.00 | 383.00 | 0 |
| 2025-01-06 | 383.46 | 383.46 | 383.00 | 383.00 | 383.00 | 5 |
| 2025-01-03 | 373.97 | 373.97 | 373.97 | 373.97 | 373.97 | 0 |
| 2025-01-02 | 373.97 | 373.97 | 373.97 | 373.97 | 373.97 | 4 |
| 2024-12-30 | 373.37 | 373.37 | 373.37 | 373.37 | 373.37 | 5 |
| 2024-12-27 | 376.58 | 376.58 | 375.90 | 375.90 | 375.90 | 3 |
| 2024-12-26 | 373.62 | 373.62 | 373.62 | 373.62 | 373.62 | 7 |
| 2024-12-23 | 372.24 | 372.24 | 372.24 | 372.24 | 372.24 | 4 |
| 2024-12-20 | 366.52 | 366.52 | 366.52 | 366.52 | 366.52 | 2 |
| 2024-12-19 | 366.30 | 366.30 | 366.30 | 366.30 | 366.30 | 5 |
| 2024-12-18 | 370.30 | 370.30 | 370.30 | 370.30 | 370.30 | 4 |
| 2024-12-17 | 354.60 | 354.60 | 354.60 | 354.60 | 354.60 | 1 |
| 2024-12-16 | 358.92 | 358.92 | 358.92 | 358.92 | 358.92 | 79 |
| 2024-12-13 | 364.35 | 364.35 | 364.35 | 364.35 | 364.35 | 1 |
| 2024-12-12 | 351.22 | 351.22 | 351.22 | 351.22 | 351.22 | 2 |
| 2024-12-11 | 343.44 | 343.44 | 343.44 | 343.44 | 343.44 | 0 |
| 2024-12-10 | 343.44 | 343.44 | 343.44 | 343.44 | 343.44 | 1 |
| 2024-12-09 | 357.00 | 357.00 | 357.00 | 357.00 | 357.00 | 1 |
| 2024-12-06 | 344.41 | 344.41 | 344.41 | 344.41 | 344.41 | 4 |
| 2024-12-05 | 348.48 | 348.48 | 348.48 | 348.48 | 348.48 | 4 |
| 2024-12-04 | 362.52 | 362.52 | 362.52 | 362.52 | 362.52 | 0 |
| 2024-12-03 | 362.52 | 362.52 | 362.52 | 362.52 | 362.52 | 1 |
| 2024-12-02 | 362.52 | 362.52 | 362.52 | 362.52 | 362.52 | 4 |
| 2024-11-29 | 357.10 | 357.10 | 357.10 | 357.10 | 357.10 | 7 |
| 2024-11-28 | 353.30 | 353.30 | 353.30 | 353.30 | 353.30 | 0 |
| 2024-11-27 | 353.30 | 353.30 | 353.30 | 353.30 | 353.30 | 4 |
| 2024-11-26 | 347.67 | 347.67 | 347.67 | 347.67 | 347.67 | 1 |
| 2024-11-25 | 359.06 | 359.06 | 359.06 | 359.06 | 359.06 | 1 |
| 2024-11-22 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | 5 |
| 2024-11-21 | 347.80 | 347.80 | 347.80 | 347.80 | 347.80 | 2 |
| 2024-11-19 | 336.60 | 336.60 | 336.60 | 336.60 | 336.60 | 6 |
| 2024-11-18 | 337.21 | 337.21 | 337.21 | 337.21 | 337.21 | 6 |
| 2024-11-14 | 341.36 | 341.36 | 341.36 | 341.36 | 341.36 | 1 |
| 2024-11-13 | 335.58 | 335.58 | 335.58 | 335.58 | 335.58 | 1 |
| 2024-11-12 | 341.46 | 341.46 | 341.46 | 341.46 | 341.46 | 1 |
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.