Centene Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-15 | 318.45 | 318.45 | 318.45 | 318.45 | 318.45 | 0 |
| 2026-10-14 | 318.45 | 318.45 | 318.45 | 318.45 | 318.45 | 0 |
| 2026-10-13 | 318.45 | 318.45 | 318.45 | 318.45 | 318.45 | 0 |
| 2026-10-12 | 318.45 | 318.45 | 318.45 | 318.45 | 318.45 | 0 |
| 2026-10-09 | 318.45 | 318.45 | 318.45 | 318.45 | 318.45 | 0 |
| 2026-10-08 | 318.45 | 318.45 | 318.45 | 318.45 | 318.45 | 0 |
| 2026-10-07 | 318.45 | 318.45 | 318.45 | 318.45 | 318.45 | 0 |
| 2026-10-06 | 318.45 | 318.45 | 318.45 | 318.45 | 318.45 | 0 |
| 2026-10-05 | 318.45 | 318.45 | 318.45 | 318.45 | 318.45 | 80 |
| 2026-10-02 | 323.55 | 323.55 | 323.55 | 323.55 | 323.55 | 44 |
| 2026-10-01 | 320.88 | 320.88 | 320.88 | 320.88 | 320.88 | 0 |
| 2026-09-30 | 320.88 | 320.88 | 320.88 | 320.88 | 320.88 | 0 |
| 2026-09-29 | 320.88 | 320.88 | 320.88 | 320.88 | 320.88 | 0 |
| 2026-09-28 | 320.88 | 320.88 | 320.88 | 320.88 | 320.88 | 0 |
| 2026-09-25 | 320.88 | 320.88 | 320.88 | 320.88 | 320.88 | 0 |
| 2026-09-24 | 320.88 | 320.88 | 320.88 | 320.88 | 320.88 | 44 |
| 2026-09-23 | 325.55 | 325.55 | 325.55 | 325.55 | 325.55 | 44 |
| 2026-09-22 | 340.55 | 340.55 | 340.55 | 340.55 | 340.55 | 0 |
| 2026-09-21 | 340.55 | 340.55 | 340.55 | 340.55 | 340.55 | 0 |
| 2026-09-18 | 340.55 | 340.55 | 340.55 | 340.55 | 340.55 | 33 |
| 2026-09-17 | 328.68 | 328.68 | 328.68 | 328.68 | 328.68 | 0 |
| 2026-09-16 | 328.68 | 328.68 | 328.68 | 328.68 | 328.68 | 0 |
| 2026-09-15 | 328.68 | 328.68 | 328.68 | 328.68 | 328.68 | 0 |
| 2026-09-14 | 328.68 | 328.68 | 328.68 | 328.68 | 328.68 | 0 |
| 2026-09-11 | 328.68 | 328.68 | 328.68 | 328.68 | 328.68 | 0 |
| 2026-09-10 | 328.68 | 328.68 | 328.68 | 328.68 | 328.68 | 0 |
| 2026-09-09 | 328.68 | 328.68 | 328.68 | 328.68 | 328.68 | 2 |
| 2026-09-08 | 334.00 | 334.00 | 334.00 | 334.00 | 334.00 | 10 |
| 2026-09-07 | 340.30 | 340.30 | 340.30 | 340.30 | 340.30 | 0 |
| 2026-09-04 | 340.30 | 340.30 | 340.30 | 340.30 | 340.30 | 0 |
| 2026-09-03 | 340.30 | 340.30 | 340.30 | 340.30 | 340.30 | 0 |
| 2026-09-02 | 340.30 | 340.30 | 340.30 | 340.30 | 340.30 | 0 |
| 2026-09-01 | 340.30 | 340.30 | 340.30 | 340.30 | 340.30 | 0 |
| 2026-08-31 | 340.30 | 340.30 | 340.30 | 340.30 | 340.30 | 0 |
| 2026-08-28 | 340.30 | 340.30 | 340.30 | 340.30 | 340.30 | 0 |
| 2026-08-27 | 340.30 | 340.30 | 340.30 | 340.30 | 340.30 | 0 |
| 2026-08-26 | 340.30 | 340.30 | 340.30 | 340.30 | 340.30 | 0 |
| 2026-08-25 | 340.30 | 340.30 | 340.30 | 340.30 | 340.30 | 0 |
| 2026-08-24 | 340.30 | 340.30 | 340.30 | 340.30 | 340.30 | 0 |
| 2026-08-21 | 340.30 | 340.30 | 340.30 | 340.30 | 340.30 | 0 |
| 2026-08-20 | 340.30 | 340.30 | 340.30 | 340.30 | 340.30 | 0 |
| 2026-08-19 | 340.30 | 340.30 | 340.30 | 340.30 | 340.30 | 0 |
| 2026-08-18 | 340.30 | 340.30 | 340.30 | 340.30 | 340.30 | 10 |
| 2026-08-17 | 337.33 | 337.33 | 337.20 | 337.20 | 337.20 | 124 |
| 2026-08-14 | 339.00 | 339.00 | 339.00 | 339.00 | 339.00 | 0 |
| 2026-08-13 | 339.00 | 339.00 | 339.00 | 339.00 | 339.00 | 0 |
| 2026-08-12 | 339.00 | 339.00 | 339.00 | 339.00 | 339.00 | 0 |
| 2026-08-11 | 339.00 | 339.00 | 339.00 | 339.00 | 339.00 | 80 |
| 2026-08-10 | 342.71 | 342.71 | 341.52 | 341.52 | 341.52 | 3 |
| 2026-08-07 | 335.55 | 335.55 | 334.77 | 334.77 | 334.77 | 112 |
| 2026-08-06 | 325.15 | 325.15 | 325.15 | 325.15 | 325.15 | 0 |
| 2026-08-05 | 325.15 | 325.15 | 325.15 | 325.15 | 325.15 | 0 |
| 2026-08-04 | 326.77 | 326.77 | 325.15 | 325.15 | 325.15 | 20 |
| 2026-08-03 | 321.22 | 321.22 | 320.00 | 320.00 | 320.00 | 98 |
| 2026-07-31 | 307.98 | 307.98 | 307.98 | 307.98 | 307.98 | 0 |
| 2026-07-30 | 300.01 | 307.98 | 300.01 | 307.98 | 307.98 | 22 |
| 2026-07-29 | 349.00 | 349.00 | 349.00 | 349.00 | 349.00 | 0 |
| 2026-07-28 | 349.00 | 349.00 | 349.00 | 349.00 | 349.00 | 0 |
| 2026-07-27 | 349.00 | 349.00 | 349.00 | 349.00 | 349.00 | 0 |
| 2026-07-24 | 349.00 | 349.00 | 349.00 | 349.00 | 349.00 | 0 |
Page 1 of 2 · 64 trading daysOlder →
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.