Centene Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-05 | 78.650 | 78.960 | 77.160 | 77.280 | 77.280 | 2,757 |
| 2024-03-04 | 77.770 | 79.330 | 77.770 | 78.254 | 78.254 | 1,719 |
| 2024-03-01 | 77.870 | 79.320 | 76.630 | 77.410 | 77.410 | 5,580 |
| 2024-02-29 | 78.071 | 78.710 | 77.330 | 78.010 | 78.010 | 1,051 |
| 2024-02-28 | 79.360 | 80.200 | 78.640 | 78.640 | 78.640 | 1,986 |
| 2024-02-27 | 80.080 | 80.450 | 79.810 | 80.259 | 80.259 | 561 |
| 2024-02-26 | 80.555 | 81.424 | 80.085 | 80.085 | 80.085 | 3,187 |
| 2024-02-23 | 79.800 | 80.671 | 79.800 | 80.097 | 80.097 | 4,215 |
| 2024-02-22 | 79.140 | 79.744 | 79.050 | 79.502 | 79.502 | 1,005 |
| 2024-02-21 | 79.340 | 79.840 | 78.750 | 79.090 | 79.090 | 1,734 |
| 2024-02-20 | 78.550 | 79.790 | 78.410 | 79.600 | 79.600 | 6,599 |
| 2024-02-16 | 78.300 | 78.960 | 78.010 | 78.930 | 78.930 | 1,840 |
| 2024-02-15 | 77.800 | 78.420 | 77.480 | 78.090 | 78.090 | 1,099 |
| 2024-02-14 | 76.900 | 77.440 | 75.950 | 77.020 | 77.020 | 627 |
| 2024-02-13 | 78.460 | 78.460 | 76.770 | 76.770 | 76.770 | 684 |
| 2024-02-12 | 77.505 | 77.880 | 77.030 | 77.810 | 77.810 | 1,884 |
| 2024-02-09 | 76.270 | 76.930 | 75.930 | 76.900 | 76.900 | 420 |
| 2024-02-08 | 75.319 | 75.980 | 74.840 | 75.960 | 75.960 | 1,820 |
| 2024-02-07 | 75.380 | 75.824 | 74.410 | 74.800 | 74.800 | 1,523 |
| 2024-02-06 | 73.280 | 76.370 | 71.580 | 75.930 | 75.930 | 1,191 |
| 2024-02-05 | 75.030 | 75.620 | 74.080 | 74.310 | 74.310 | 2,620 |
| 2024-02-02 | 75.742 | 75.780 | 74.650 | 75.290 | 75.290 | 1,083 |
| 2024-02-01 | 75.330 | 75.830 | 74.150 | 75.573 | 75.573 | 211 |
| 2024-01-31 | 75.210 | 75.710 | 75.080 | 75.300 | 75.300 | 1,316 |
| 2024-01-30 | 74.260 | 74.780 | 73.900 | 74.780 | 74.780 | 113 |
| 2024-01-29 | 73.470 | 74.130 | 73.290 | 74.100 | 74.100 | 241 |
| 2024-01-26 | 74.760 | 74.760 | 73.230 | 73.600 | 73.600 | 1,451 |
| 2024-01-25 | 73.490 | 74.610 | 71.900 | 73.120 | 73.120 | 4,949 |
| 2024-01-24 | 76.500 | 77.210 | 75.280 | 75.560 | 75.560 | 552 |
| 2024-01-23 | 75.466 | 76.070 | 75.080 | 76.050 | 76.050 | 101,506 |
| 2024-01-22 | 73.940 | 75.300 | 73.900 | 75.140 | 75.140 | 1,655 |
| 2024-01-19 | 76.840 | 76.840 | 75.030 | 75.120 | 75.120 | 2,519 |
| 2024-01-18 | 74.520 | 76.000 | 74.360 | 75.870 | 75.870 | 1,180 |
| 2024-01-17 | 79.130 | 79.400 | 78.190 | 78.530 | 78.530 | 1,185 |
| 2024-01-16 | 79.380 | 79.380 | 78.410 | 78.550 | 78.550 | 205,814 |
| 2024-01-12 | 77.520 | 78.980 | 76.270 | 78.850 | 78.850 | 3,045 |
| 2024-01-11 | 78.600 | 79.620 | 78.010 | 79.620 | 79.620 | 8,334 |
| 2024-01-10 | 77.969 | 78.340 | 77.050 | 78.170 | 78.170 | 3,042 |
| 2024-01-09 | 77.106 | 77.610 | 76.670 | 77.610 | 77.610 | 3,361 |
| 2024-01-08 | 77.600 | 77.600 | 75.775 | 76.650 | 76.650 | 470 |
| 2024-01-05 | 77.026 | 77.215 | 77.023 | 77.038 | 77.038 | 535 |
| 2024-01-04 | 77.140 | 77.535 | 76.988 | 77.371 | 77.371 | 699 |
| 2024-01-03 | 77.870 | 77.870 | 76.180 | 76.990 | 76.990 | 13,721 |
| 2024-01-02 | 75.135 | 77.520 | 74.910 | 76.870 | 76.870 | 165,674 |
| 2023-12-29 | 73.890 | 74.510 | 73.700 | 74.000 | 74.000 | 532 |
| 2023-12-28 | 73.710 | 74.180 | 73.470 | 73.960 | 73.960 | 557 |
| 2023-12-27 | 73.604 | 73.604 | 73.365 | 73.386 | 73.386 | 201 |
| 2023-12-22 | 73.560 | 73.640 | 73.000 | 73.110 | 73.110 | 1,456 |
| 2023-12-21 | 72.534 | 72.960 | 72.330 | 72.910 | 72.910 | 981 |
| 2023-12-20 | 73.699 | 74.470 | 73.100 | 73.360 | 73.360 | 1,254 |
| 2023-12-19 | 75.170 | 75.170 | 74.110 | 74.490 | 74.490 | 1,275 |
| 2023-12-18 | 74.790 | 74.860 | 73.940 | 74.530 | 74.530 | 10,427 |
| 2023-12-15 | 74.523 | 75.310 | 72.870 | 73.620 | 73.620 | 1,965 |
| 2023-12-14 | 76.305 | 76.700 | 74.210 | 74.970 | 74.970 | 1,126 |
| 2023-12-13 | 75.960 | 76.670 | 74.850 | 76.630 | 76.630 | 618 |
| 2023-12-12 | 75.920 | 77.700 | 75.570 | 76.360 | 76.360 | 5,848 |
| 2023-12-11 | 73.330 | 74.030 | 73.080 | 73.920 | 73.920 | 502,019 |
| 2023-12-08 | 74.840 | 74.840 | 73.420 | 73.710 | 73.710 | 4,253 |
| 2023-12-07 | 75.000 | 75.000 | 73.730 | 73.880 | 73.880 | 1,037 |
| 2023-12-06 | 74.900 | 75.000 | 73.890 | 74.670 | 74.670 | 633 |
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.