Centene Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-03 | 71.450 | 71.950 | 70.450 | 70.880 | 70.880 | 2,049 |
| 2024-05-31 | 69.945 | 71.132 | 69.010 | 70.750 | 70.750 | 1,299 |
| 2024-05-30 | 69.510 | 70.300 | 68.640 | 69.190 | 69.190 | 597 |
| 2024-05-29 | 72.000 | 72.000 | 66.892 | 70.010 | 70.010 | 1,671 |
| 2024-05-28 | 74.182 | 74.560 | 72.660 | 72.660 | 72.660 | 1,229 |
| 2024-05-24 | 78.170 | 78.170 | 75.515 | 75.570 | 75.570 | 1,060 |
| 2024-05-23 | 78.150 | 78.290 | 77.370 | 77.540 | 77.540 | 801 |
| 2024-05-22 | 78.684 | 78.930 | 78.100 | 78.340 | 78.340 | 610 |
| 2024-05-21 | 77.740 | 78.480 | 76.700 | 78.240 | 78.240 | 327 |
| 2024-05-20 | 78.279 | 78.680 | 77.370 | 77.790 | 77.790 | 720 |
| 2024-05-17 | 77.030 | 78.060 | 77.030 | 78.030 | 78.030 | 1,008 |
| 2024-05-16 | 78.485 | 78.500 | 77.640 | 77.780 | 77.780 | 1,209 |
| 2024-05-15 | 77.388 | 78.310 | 76.780 | 77.900 | 77.900 | 443 |
| 2024-05-14 | 77.130 | 77.360 | 76.630 | 76.880 | 76.880 | 636 |
| 2024-05-13 | 77.737 | 78.300 | 76.990 | 77.240 | 77.240 | 1,575 |
| 2024-05-10 | 77.480 | 78.560 | 77.480 | 78.030 | 78.030 | 63,114 |
| 2024-05-09 | 75.920 | 77.110 | 75.340 | 77.000 | 77.000 | 706 |
| 2024-05-08 | 75.970 | 76.410 | 75.900 | 75.980 | 75.980 | 1,250 |
| 2024-05-07 | 75.260 | 75.940 | 75.220 | 75.740 | 75.740 | 1,328 |
| 2024-05-03 | 74.150 | 75.650 | 73.410 | 74.872 | 74.872 | 499 |
| 2024-05-02 | 74.290 | 75.068 | 72.370 | 73.850 | 73.850 | 2,491 |
| 2024-05-01 | 73.020 | 73.360 | 70.990 | 72.960 | 72.960 | 258 |
| 2024-04-30 | 73.850 | 73.850 | 73.010 | 73.550 | 73.550 | 1,692 |
| 2024-04-29 | 74.479 | 75.080 | 73.350 | 73.830 | 73.830 | 736 |
| 2024-04-26 | 75.600 | 75.600 | 71.676 | 74.850 | 74.850 | 3,618 |
| 2024-04-25 | 75.720 | 76.360 | 74.770 | 75.670 | 75.670 | 737 |
| 2024-04-24 | 75.778 | 76.330 | 75.100 | 76.020 | 76.020 | 608 |
| 2024-04-23 | 75.790 | 76.390 | 75.520 | 76.020 | 76.020 | 1,443 |
| 2024-04-22 | 75.890 | 76.220 | 75.220 | 76.080 | 76.080 | 634 |
| 2024-04-19 | 73.720 | 75.320 | 73.540 | 75.160 | 75.160 | 4,457 |
| 2024-04-18 | 73.200 | 74.607 | 72.680 | 73.254 | 73.254 | 2,616 |
| 2024-04-17 | 72.260 | 73.204 | 71.930 | 72.470 | 72.470 | 954 |
| 2024-04-16 | 73.750 | 75.050 | 71.880 | 72.200 | 72.200 | 13,727 |
| 2024-04-15 | 74.965 | 74.965 | 72.925 | 73.155 | 73.155 | 5,604 |
| 2024-04-12 | 71.600 | 71.900 | 70.400 | 70.810 | 70.810 | 2,316 |
| 2024-04-11 | 72.540 | 72.540 | 70.810 | 71.810 | 71.810 | 835 |
| 2024-04-10 | 71.400 | 73.360 | 71.400 | 72.100 | 72.100 | 539 |
| 2024-04-09 | 73.200 | 73.360 | 72.340 | 72.650 | 72.650 | 4,735 |
| 2024-04-08 | 72.930 | 73.560 | 72.300 | 73.130 | 73.130 | 1,373 |
| 2024-04-05 | 72.160 | 72.700 | 71.470 | 72.700 | 72.700 | 2,211 |
| 2024-04-04 | 73.435 | 74.043 | 73.060 | 73.589 | 73.589 | 3,053 |
| 2024-04-03 | 72.610 | 72.861 | 72.160 | 72.861 | 72.861 | 2,683 |
| 2024-04-02 | 75.410 | 75.410 | 72.220 | 72.560 | 72.560 | 4,690 |
| 2024-03-28 | 78.713 | 79.030 | 78.300 | 78.610 | 78.610 | 1,827 |
| 2024-03-27 | 78.048 | 78.740 | 77.590 | 78.050 | 78.050 | 2,562 |
| 2024-03-26 | 77.000 | 77.900 | 76.750 | 77.480 | 77.480 | 3,293 |
| 2024-03-25 | 77.610 | 77.610 | 76.660 | 76.980 | 76.980 | 2,955 |
| 2024-03-22 | 77.424 | 78.400 | 76.594 | 77.020 | 77.020 | 1,931 |
| 2024-03-21 | 77.010 | 77.620 | 76.590 | 77.419 | 77.419 | 2,262 |
| 2024-03-20 | 78.445 | 79.000 | 77.420 | 77.620 | 77.620 | 3,227 |
| 2024-03-19 | 77.520 | 78.268 | 77.090 | 78.150 | 78.150 | 2,276 |
| 2024-03-18 | 74.250 | 77.410 | 74.250 | 77.180 | 77.180 | 2,300 |
| 2024-03-15 | 76.000 | 76.317 | 74.320 | 75.800 | 75.800 | 2,348 |
| 2024-03-14 | 76.015 | 76.610 | 75.038 | 75.415 | 75.415 | 5,142 |
| 2024-03-13 | 77.355 | 77.760 | 76.770 | 76.810 | 76.810 | 992 |
| 2024-03-12 | 77.550 | 78.380 | 76.200 | 76.710 | 76.710 | 972 |
| 2024-03-11 | 77.620 | 78.650 | 77.180 | 78.090 | 78.090 | 4,301 |
| 2024-03-08 | 77.760 | 79.050 | 77.760 | 78.970 | 78.970 | 1,933 |
| 2024-03-07 | 79.000 | 79.510 | 78.270 | 79.463 | 79.463 | 3,281 |
| 2024-03-06 | 77.596 | 78.080 | 77.070 | 77.170 | 77.170 | 1,476 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.