Centene Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-11 | 349.20 | 349.20 | 349.20 | 349.20 | 349.20 | 0 |
| 2024-11-08 | 349.20 | 349.20 | 349.20 | 349.20 | 349.20 | 2 |
| 2024-11-07 | 355.85 | 355.85 | 355.85 | 355.85 | 355.85 | 2 |
| 2024-11-06 | 355.94 | 355.94 | 355.94 | 355.94 | 355.94 | 2 |
| 2024-11-05 | 369.93 | 369.93 | 369.93 | 369.93 | 369.93 | 1 |
| 2024-11-04 | 373.00 | 373.00 | 370.37 | 370.37 | 370.37 | 8 |
| 2024-11-01 | 372.96 | 372.96 | 372.96 | 372.96 | 372.96 | 1 |
| 2024-10-31 | 357.84 | 361.80 | 357.84 | 359.28 | 359.28 | 37 |
| 2024-10-30 | 355.19 | 355.19 | 355.19 | 355.19 | 355.19 | 1 |
| 2024-10-29 | 350.02 | 350.02 | 350.02 | 350.02 | 350.02 | 2 |
| 2024-10-28 | 354.31 | 354.31 | 354.31 | 354.31 | 354.31 | 1 |
| 2024-10-25 | 369.25 | 369.25 | 369.25 | 369.25 | 369.25 | 1 |
| 2024-10-24 | 353.60 | 353.60 | 353.60 | 353.60 | 353.60 | 1 |
| 2024-10-23 | 341.60 | 341.60 | 341.60 | 341.60 | 341.60 | 2 |
| 2024-10-22 | 348.60 | 348.60 | 348.60 | 348.60 | 348.60 | 6 |
| 2024-10-21 | 353.16 | 353.16 | 353.16 | 353.16 | 353.16 | 0 |
| 2024-10-18 | 353.16 | 353.16 | 353.16 | 353.16 | 353.16 | 1 |
| 2024-10-17 | 354.49 | 354.49 | 354.49 | 354.49 | 354.49 | 2 |
| 2024-10-16 | 387.04 | 387.04 | 387.04 | 387.04 | 387.04 | 0 |
| 2024-10-15 | 387.04 | 387.04 | 387.04 | 387.04 | 387.04 | 5 |
| 2024-10-14 | 408.36 | 408.36 | 408.36 | 408.36 | 408.36 | 3 |
| 2024-10-11 | 408.40 | 408.40 | 408.40 | 408.40 | 408.40 | 2 |
| 2024-10-10 | 400.51 | 400.51 | 400.51 | 400.51 | 400.51 | 3 |
| 2024-10-09 | 403.65 | 403.65 | 403.65 | 403.65 | 403.65 | 4 |
| 2024-10-08 | 392.73 | 392.73 | 392.73 | 392.73 | 392.73 | 3 |
| 2024-10-07 | 393.15 | 393.15 | 393.15 | 393.15 | 393.15 | 3 |
| 2024-10-04 | 390.80 | 390.80 | 390.80 | 390.80 | 390.80 | 0 |
| 2024-10-03 | 390.80 | 390.80 | 390.80 | 390.80 | 390.80 | 1 |
| 2024-10-02 | 396.00 | 396.00 | 396.00 | 396.00 | 396.00 | 1 |
| 2024-10-01 | 407.08 | 407.08 | 407.08 | 407.08 | 407.08 | 1 |
| 2024-09-30 | 406.72 | 406.72 | 406.72 | 406.72 | 406.72 | 3 |
| 2024-09-27 | 407.20 | 407.20 | 407.20 | 407.20 | 407.20 | 1 |
| 2024-09-26 | 399.34 | 399.34 | 399.34 | 399.34 | 399.34 | 3 |
| 2024-09-25 | 406.72 | 406.72 | 406.72 | 406.72 | 406.72 | 3 |
| 2024-09-24 | 407.82 | 407.82 | 407.82 | 407.82 | 407.82 | 6 |
| 2024-09-23 | 415.74 | 415.74 | 415.74 | 415.74 | 415.74 | 0 |
| 2024-09-20 | 415.74 | 415.74 | 415.74 | 415.74 | 415.74 | 5 |
| 2024-09-19 | 418.20 | 418.20 | 418.20 | 418.20 | 418.20 | 0 |
| 2024-09-18 | 418.20 | 418.20 | 418.20 | 418.20 | 418.20 | 3 |
| 2024-09-17 | 414.96 | 414.96 | 414.96 | 414.96 | 414.96 | 1 |
| 2024-09-16 | 423.78 | 423.78 | 423.78 | 423.78 | 423.78 | 3 |
| 2024-09-13 | 419.16 | 419.16 | 419.16 | 419.16 | 419.16 | 3 |
| 2024-09-12 | 401.60 | 401.60 | 401.60 | 401.60 | 401.60 | 0 |
| 2024-09-11 | 401.60 | 401.60 | 401.60 | 401.60 | 401.60 | 0 |
| 2024-09-10 | 401.60 | 401.60 | 401.60 | 401.60 | 401.60 | 6 |
| 2024-09-09 | 399.60 | 399.60 | 399.60 | 399.60 | 399.60 | 1 |
| 2024-09-06 | 398.52 | 398.52 | 398.52 | 398.52 | 398.52 | 4 |
| 2024-09-05 | 407.12 | 407.12 | 407.12 | 407.12 | 407.12 | 3 |
| 2024-09-04 | 414.18 | 414.18 | 414.18 | 414.18 | 414.18 | 1 |
| 2024-09-03 | 452.76 | 452.76 | 452.76 | 452.76 | 452.76 | 2 |
| 2024-09-02 | 442.41 | 442.41 | 442.41 | 442.41 | 442.41 | 0 |
| 2024-08-30 | 442.41 | 442.41 | 442.41 | 442.41 | 442.41 | 2 |
| 2024-08-29 | 440.00 | 440.00 | 440.00 | 440.00 | 440.00 | 4 |
| 2024-08-28 | 430.86 | 430.86 | 430.86 | 430.86 | 430.86 | 2 |
| 2024-08-27 | 429.57 | 429.57 | 429.57 | 429.57 | 429.57 | 1 |
| 2024-08-26 | 426.56 | 426.56 | 426.56 | 426.56 | 426.56 | 1 |
| 2024-08-23 | 430.32 | 430.32 | 430.32 | 430.32 | 430.32 | 3 |
| 2024-08-22 | 435.59 | 435.59 | 435.59 | 435.59 | 435.59 | 4 |
| 2024-08-21 | 428.71 | 428.71 | 428.71 | 428.71 | 428.71 | 1 |
| 2024-08-20 | 427.56 | 427.56 | 427.56 | 427.56 | 427.56 | 5 |
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.