Centene Corp. historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-15	75.900	75.900	75.250	75.440	75.440	1,246
2021-11-12	75.770	75.770	74.970	74.972	74.972	108
2021-11-10	75.365	75.645	74.882	75.000	75.000	329
2021-11-09	73.970	74.220	73.970	74.220	74.220	50
2021-11-08	73.770	74.040	73.770	73.970	73.970	529
2021-11-05	74.879	74.890	73.812	73.960	73.960	2,851
2021-11-04	74.380	74.490	73.900	73.920	73.920	264
2021-11-03	69.340	74.230	68.721	74.230	74.230	11,842
2021-11-02	71.740	71.740	69.110	69.110	69.110	42,724
2021-11-01	70.500	71.845	70.390	70.992	70.992	722
2021-10-29	71.380	71.825	71.380	71.512	71.512	237
2021-10-28	70.400	70.820	70.400	70.540	70.540	1
2021-10-27	70.970	72.460	70.970	71.890	71.890	1,165
2021-10-26	70.000	70.350	69.820	69.820	69.820	412
2021-10-25	68.800	68.955	68.360	68.452	68.452	753
2021-10-22	69.460	69.460	68.980	69.320	69.320	551
2021-10-21	68.090	68.690	67.860	68.540	68.540	27
2021-10-20	64.710	67.540	64.710	67.540	67.540	16,462
2021-10-19	64.340	64.410	64.340	64.410	64.410	21
2021-10-18	64.458	64.458	64.290	64.320	64.320	100
2021-10-15	63.774	65.070	63.774	64.662	64.662	1,023
2021-10-14	64.197	64.197	63.080	63.530	63.530	101

← NewerPage 21 of 21 · 1,222 trading days

Stock splits

No stock splits on record.

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.