Centene Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-12 | 85.920 | 85.920 | 85.920 | 85.920 | 85.920 | 1 |
| 2022-12-09 | 86.490 | 86.555 | 86.490 | 86.555 | 86.555 | 271,597 |
| 2022-12-08 | 87.350 | 87.428 | 87.290 | 87.402 | 87.402 | 3,825 |
| 2022-12-07 | 87.110 | 87.230 | 86.892 | 86.892 | 86.892 | 82 |
| 2022-12-06 | 86.800 | 86.800 | 86.800 | 86.800 | 86.800 | 50 |
| 2022-12-05 | 85.801 | 86.075 | 85.801 | 86.075 | 86.075 | 769 |
| 2022-12-02 | 85.090 | 85.690 | 85.090 | 85.283 | 85.283 | 157 |
| 2022-12-01 | 87.000 | 87.000 | 85.445 | 85.445 | 85.445 | 479 |
| 2022-11-30 | 84.890 | 85.160 | 84.890 | 85.160 | 85.160 | 27 |
| 2022-11-29 | 84.175 | 84.930 | 84.175 | 84.930 | 84.930 | 268 |
| 2022-11-28 | 85.070 | 85.070 | 85.070 | 85.070 | 85.070 | 5 |
| 2022-11-25 | 84.400 | 85.060 | 84.400 | 84.920 | 84.920 | 143 |
| 2022-11-23 | 83.785 | 83.955 | 83.010 | 83.010 | 83.010 | 43 |
| 2022-11-22 | 82.950 | 82.988 | 82.120 | 82.120 | 82.120 | 12,436 |
| 2022-11-21 | 82.330 | 82.330 | 82.330 | 82.330 | 82.330 | 6 |
| 2022-11-18 | 82.410 | 83.094 | 82.230 | 82.230 | 82.230 | 919 |
| 2022-11-17 | 79.965 | 81.160 | 79.965 | 81.160 | 81.160 | 101 |
| 2022-11-16 | 79.615 | 79.750 | 79.380 | 79.400 | 79.400 | 8,921 |
| 2022-11-14 | 82.755 | 82.755 | 82.755 | 82.755 | 82.755 | 30 |
| 2022-11-11 | 81.455 | 81.455 | 79.985 | 80.318 | 80.318 | 434 |
| 2022-11-10 | 85.830 | 85.830 | 82.790 | 83.185 | 83.185 | 620 |
| 2022-11-09 | 83.775 | 84.710 | 83.775 | 84.440 | 84.440 | 310 |
| 2022-11-08 | 83.128 | 83.520 | 83.128 | 83.520 | 83.520 | 330 |
| 2022-11-07 | 82.730 | 83.140 | 81.580 | 82.340 | 82.340 | 85 |
| 2022-11-04 | 85.650 | 85.650 | 81.000 | 81.650 | 81.650 | 333 |
| 2022-11-03 | 85.060 | 85.110 | 83.905 | 85.035 | 85.035 | 10,390 |
| 2022-11-02 | 85.790 | 85.795 | 85.130 | 85.795 | 85.795 | 247 |
| 2022-11-01 | 85.865 | 85.940 | 85.865 | 85.940 | 85.940 | 62 |
| 2022-10-31 | 85.510 | 85.745 | 85.000 | 85.000 | 85.000 | 254 |
| 2022-10-28 | 84.546 | 85.460 | 84.546 | 85.460 | 85.460 | 302 |
| 2022-10-27 | 83.316 | 84.820 | 83.316 | 84.310 | 84.310 | 259 |
| 2022-10-26 | 85.120 | 86.221 | 85.120 | 85.555 | 85.555 | 364 |
| 2022-10-25 | 80.305 | 82.641 | 80.110 | 82.641 | 82.641 | 241 |
| 2022-10-24 | 75.130 | 76.230 | 75.130 | 75.600 | 75.600 | 102 |
| 2022-10-21 | 75.023 | 75.289 | 73.840 | 74.040 | 74.040 | 306 |
| 2022-10-20 | 76.202 | 76.411 | 76.202 | 76.391 | 76.391 | 554 |
| 2022-10-19 | 76.010 | 76.197 | 75.871 | 75.883 | 75.883 | 597 |
| 2022-10-18 | 75.180 | 76.788 | 75.150 | 75.150 | 75.150 | 79,104 |
| 2022-10-17 | 75.010 | 75.189 | 74.743 | 75.189 | 75.189 | 1,051 |
| 2022-10-14 | 75.672 | 75.672 | 73.790 | 73.790 | 73.790 | 1,104 |
| 2022-10-13 | 74.225 | 74.225 | 74.225 | 74.225 | 74.225 | 60 |
| 2022-10-12 | 75.320 | 75.320 | 75.320 | 75.320 | 75.320 | 14,230 |
| 2022-10-10 | 75.240 | 75.240 | 73.495 | 73.935 | 73.935 | 416 |
| 2022-10-07 | 76.850 | 80.240 | 74.275 | 74.275 | 74.275 | 15,089 |
| 2022-10-06 | 80.961 | 80.961 | 80.170 | 80.170 | 80.170 | 283 |
| 2022-10-05 | 80.390 | 80.800 | 79.853 | 80.800 | 80.800 | 544 |
| 2022-10-04 | 80.530 | 80.850 | 80.488 | 80.850 | 80.850 | 949 |
| 2022-10-03 | 78.440 | 79.730 | 78.440 | 79.429 | 79.429 | 196 |
| 2022-09-30 | 78.710 | 79.419 | 78.190 | 78.190 | 78.190 | 1,361 |
| 2022-09-29 | 77.302 | 77.639 | 76.630 | 77.399 | 77.399 | 1,141 |
| 2022-09-28 | 77.035 | 78.530 | 76.972 | 78.530 | 78.530 | 1,047 |
| 2022-09-27 | 78.310 | 78.871 | 77.710 | 77.710 | 77.710 | 18,023 |
| 2022-09-26 | 78.000 | 79.207 | 78.000 | 79.207 | 79.207 | 471 |
| 2022-09-23 | 78.270 | 78.270 | 77.199 | 78.195 | 78.195 | 21,010 |
| 2022-09-22 | 80.910 | 80.910 | 79.369 | 79.371 | 79.371 | 22,497 |
| 2022-09-21 | 83.410 | 84.420 | 81.990 | 82.230 | 82.230 | 12,929 |
| 2022-09-20 | 83.545 | 84.029 | 82.904 | 83.659 | 83.659 | 3,854 |
| 2022-09-16 | 85.500 | 85.500 | 83.973 | 84.192 | 84.192 | 1,201 |
| 2022-09-15 | 86.060 | 86.480 | 85.787 | 86.480 | 86.480 | 10,392 |
| 2022-09-14 | 89.602 | 89.724 | 86.450 | 86.915 | 86.915 | 1,745 |
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.