Centene Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-21 | 58.882 | 59.780 | 58.500 | 59.670 | 59.670 | 1,346 |
| 2024-11-20 | 58.565 | 59.417 | 58.100 | 59.030 | 59.030 | 13,620 |
| 2024-11-19 | 59.080 | 59.080 | 57.980 | 58.470 | 58.470 | 3,470 |
| 2024-11-18 | 57.230 | 58.815 | 56.950 | 58.530 | 58.530 | 13,294 |
| 2024-11-15 | 58.728 | 59.161 | 57.290 | 57.480 | 57.480 | 10,147 |
| 2024-11-14 | 59.090 | 59.829 | 58.200 | 58.930 | 58.930 | 50,886 |
| 2024-11-13 | 58.615 | 59.100 | 57.570 | 58.170 | 58.170 | 14,185 |
| 2024-11-12 | 60.700 | 60.880 | 58.761 | 58.961 | 58.961 | 2,448 |
| 2024-11-11 | 61.160 | 62.240 | 61.160 | 61.358 | 61.358 | 1,993 |
| 2024-11-08 | 62.540 | 62.617 | 60.710 | 60.848 | 60.848 | 6,617 |
| 2024-11-07 | 62.770 | 63.394 | 62.560 | 62.560 | 62.560 | 6,686 |
| 2024-11-06 | 64.600 | 64.600 | 60.000 | 62.400 | 62.400 | 6,695 |
| 2024-11-05 | 64.708 | 64.708 | 62.930 | 64.569 | 64.569 | 743 |
| 2024-11-04 | 63.960 | 65.256 | 63.750 | 64.010 | 64.010 | 1,082 |
| 2024-11-01 | 62.900 | 63.810 | 62.260 | 63.740 | 63.740 | 1,736 |
| 2024-10-31 | 61.930 | 62.750 | 61.290 | 62.390 | 62.390 | 1,579 |
| 2024-10-30 | 60.490 | 62.290 | 60.410 | 61.890 | 61.890 | 3,046 |
| 2024-10-29 | 61.600 | 62.000 | 60.420 | 61.070 | 61.070 | 5,197 |
| 2024-10-28 | 64.000 | 64.000 | 61.310 | 61.930 | 61.930 | 7,574 |
| 2024-10-25 | 62.000 | 71.000 | 62.000 | 64.780 | 64.780 | 32,009 |
| 2024-10-24 | 61.600 | 62.870 | 61.380 | 62.010 | 62.010 | 2,483 |
| 2024-10-23 | 61.240 | 61.400 | 59.860 | 59.860 | 59.860 | 1,789 |
| 2024-10-22 | 60.660 | 61.340 | 60.660 | 61.019 | 61.019 | 2,107 |
| 2024-10-21 | 62.495 | 62.495 | 61.130 | 61.250 | 61.250 | 6,641 |
| 2024-10-18 | 63.440 | 63.440 | 61.620 | 62.130 | 62.130 | 9,568 |
| 2024-10-17 | 66.010 | 66.010 | 62.090 | 62.698 | 62.698 | 4,149 |
| 2024-10-16 | 69.000 | 69.120 | 68.250 | 68.540 | 68.540 | 2,128 |
| 2024-10-15 | 69.895 | 71.020 | 69.040 | 69.040 | 69.040 | 2,141 |
| 2024-10-14 | 72.512 | 73.120 | 71.490 | 72.990 | 72.990 | 381 |
| 2024-10-11 | 73.110 | 73.480 | 71.560 | 72.820 | 72.820 | 1,818 |
| 2024-10-10 | 72.350 | 72.760 | 71.180 | 71.230 | 71.230 | 1,955 |
| 2024-10-09 | 71.620 | 72.670 | 71.470 | 72.410 | 72.410 | 1,850 |
| 2024-10-08 | 71.825 | 72.190 | 71.260 | 71.280 | 71.280 | 2,996 |
| 2024-10-07 | 71.850 | 72.220 | 71.350 | 71.370 | 71.370 | 580 |
| 2024-10-04 | 72.530 | 72.710 | 72.170 | 72.180 | 72.180 | 1,347 |
| 2024-10-03 | 73.090 | 73.090 | 71.172 | 72.030 | 72.030 | 1,756 |
| 2024-10-02 | 73.450 | 73.970 | 72.950 | 72.950 | 72.950 | 1,148 |
| 2024-10-01 | 76.080 | 76.080 | 74.450 | 74.887 | 74.887 | 1,358 |
| 2024-09-30 | 74.950 | 74.950 | 74.180 | 74.850 | 74.850 | 265 |
| 2024-09-27 | 74.540 | 75.050 | 73.920 | 74.620 | 74.620 | 808 |
| 2024-09-26 | 73.515 | 74.680 | 73.515 | 73.840 | 73.840 | 938 |
| 2024-09-25 | 74.780 | 74.900 | 73.930 | 74.210 | 74.210 | 538 |
| 2024-09-24 | 74.960 | 75.280 | 74.370 | 74.390 | 74.390 | 1,578 |
| 2024-09-23 | 75.951 | 76.190 | 75.095 | 75.330 | 75.330 | 520 |
| 2024-09-20 | 75.275 | 75.710 | 75.030 | 75.620 | 75.620 | 340 |
| 2024-09-19 | 76.830 | 77.250 | 75.500 | 76.280 | 76.280 | 8,224 |
| 2024-09-18 | 75.160 | 76.860 | 75.160 | 76.510 | 76.510 | 1,046 |
| 2024-09-17 | 76.550 | 77.290 | 75.590 | 75.740 | 75.740 | 1,909 |
| 2024-09-16 | 76.105 | 77.110 | 76.060 | 76.680 | 76.680 | 907 |
| 2024-09-13 | 75.040 | 75.370 | 74.640 | 75.320 | 75.320 | 207 |
| 2024-09-12 | 74.300 | 74.800 | 72.620 | 74.560 | 74.560 | 3,795 |
| 2024-09-11 | 72.080 | 74.140 | 72.080 | 72.710 | 72.710 | 2,047 |
| 2024-09-10 | 70.720 | 71.640 | 70.720 | 70.960 | 70.960 | 2,254 |
| 2024-09-09 | 71.660 | 71.660 | 70.610 | 71.020 | 71.020 | 277 |
| 2024-09-06 | 73.130 | 73.130 | 71.300 | 71.580 | 71.580 | 1,745 |
| 2024-09-05 | 73.391 | 73.391 | 70.950 | 72.616 | 72.616 | 6,380 |
| 2024-09-04 | 74.670 | 75.470 | 72.670 | 73.690 | 73.690 | 3,185 |
| 2024-09-03 | 79.080 | 80.564 | 78.660 | 80.310 | 80.310 | 4,258 |
| 2024-08-30 | 78.705 | 78.960 | 77.880 | 78.420 | 78.420 | 597 |
| 2024-08-29 | 78.315 | 78.540 | 77.370 | 78.220 | 78.220 | 1,934 |
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.