Centene Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 74.490 | 74.580 | 72.290 | 72.720 | 72.720 | 4,039,000 |
| 2024-05-24 | 77.420 | 77.840 | 74.240 | 74.630 | 74.630 | 4,019,900 |
| 2024-05-23 | 78.000 | 78.250 | 77.150 | 77.330 | 77.330 | 2,855,700 |
| 2024-05-22 | 78.370 | 79.020 | 78.120 | 78.430 | 78.430 | 2,529,400 |
| 2024-05-21 | 77.740 | 78.730 | 77.340 | 78.400 | 78.400 | 2,900,600 |
| 2024-05-20 | 78.100 | 78.320 | 77.360 | 77.570 | 77.570 | 2,083,500 |
| 2024-05-17 | 77.600 | 78.190 | 77.150 | 78.060 | 78.060 | 2,640,900 |
| 2024-05-16 | 78.180 | 78.820 | 77.020 | 77.140 | 77.140 | 4,564,600 |
| 2024-05-15 | 77.190 | 78.360 | 77.190 | 78.090 | 78.090 | 2,921,800 |
| 2024-05-14 | 77.360 | 77.550 | 76.550 | 76.870 | 76.870 | 3,310,500 |
| 2024-05-13 | 77.710 | 78.320 | 76.920 | 77.150 | 77.150 | 3,452,500 |
| 2024-05-10 | 77.650 | 78.580 | 77.600 | 77.790 | 77.790 | 3,033,500 |
| 2024-05-09 | 75.920 | 77.690 | 75.750 | 77.650 | 77.650 | 3,137,300 |
| 2024-05-08 | 76.330 | 76.430 | 75.770 | 75.850 | 75.850 | 2,707,400 |
| 2024-05-07 | 75.510 | 76.110 | 75.220 | 75.900 | 75.900 | 2,534,500 |
| 2024-05-06 | 75.210 | 75.570 | 74.680 | 75.140 | 75.140 | 2,780,200 |
| 2024-05-03 | 74.500 | 75.110 | 73.780 | 74.810 | 74.810 | 4,706,700 |
| 2024-05-02 | 72.990 | 75.150 | 72.340 | 74.330 | 74.330 | 5,386,600 |
| 2024-05-01 | 72.310 | 73.580 | 70.060 | 72.250 | 72.250 | 4,361,000 |
| 2024-04-30 | 73.650 | 73.800 | 72.880 | 73.060 | 73.060 | 4,509,100 |
| 2024-04-29 | 74.340 | 74.990 | 73.240 | 73.830 | 73.830 | 5,024,400 |
| 2024-04-26 | 73.960 | 74.970 | 71.250 | 74.000 | 74.000 | 6,382,700 |
| 2024-04-25 | 76.060 | 76.320 | 74.860 | 75.680 | 75.680 | 3,639,600 |
| 2024-04-24 | 76.020 | 76.360 | 75.360 | 76.190 | 76.190 | 2,776,000 |
| 2024-04-23 | 75.870 | 76.440 | 75.490 | 75.840 | 75.840 | 1,655,500 |
| 2024-04-22 | 75.500 | 76.340 | 75.250 | 75.580 | 75.580 | 2,479,600 |
| 2024-04-19 | 74.290 | 75.350 | 73.570 | 75.150 | 75.150 | 2,687,000 |
| 2024-04-18 | 73.110 | 74.690 | 72.950 | 73.750 | 73.750 | 5,184,300 |
| 2024-04-17 | 72.470 | 73.230 | 71.850 | 72.000 | 72.000 | 3,064,700 |
| 2024-04-16 | 73.940 | 75.240 | 71.830 | 72.260 | 72.260 | 3,240,400 |
| 2024-04-15 | 75.730 | 75.730 | 72.690 | 72.720 | 72.720 | 5,532,000 |
| 2024-04-12 | 71.550 | 71.910 | 70.300 | 70.730 | 70.730 | 2,913,400 |
| 2024-04-11 | 72.140 | 72.360 | 71.240 | 71.640 | 71.640 | 2,249,600 |
| 2024-04-10 | 72.170 | 72.750 | 71.790 | 72.250 | 72.250 | 2,648,300 |
| 2024-04-09 | 72.950 | 73.220 | 72.340 | 72.710 | 72.710 | 2,420,900 |
| 2024-04-08 | 72.410 | 73.610 | 72.340 | 72.980 | 72.980 | 2,969,500 |
| 2024-04-05 | 71.570 | 72.900 | 71.240 | 72.780 | 72.780 | 2,748,200 |
| 2024-04-04 | 73.360 | 74.090 | 71.830 | 72.050 | 72.050 | 3,529,200 |
| 2024-04-03 | 72.550 | 73.080 | 72.030 | 73.040 | 73.040 | 3,600,800 |
| 2024-04-02 | 75.330 | 75.330 | 72.100 | 72.450 | 72.450 | 5,832,300 |
| 2024-04-01 | 78.270 | 78.470 | 77.730 | 77.750 | 77.750 | 2,150,800 |
| 2024-03-28 | 78.560 | 78.910 | 78.290 | 78.480 | 78.480 | 3,352,000 |
| 2024-03-27 | 78.050 | 78.690 | 77.960 | 78.350 | 78.350 | 3,091,300 |
| 2024-03-26 | 76.750 | 77.960 | 76.750 | 77.560 | 77.560 | 3,400,400 |
| 2024-03-25 | 77.410 | 77.490 | 76.610 | 77.070 | 77.070 | 2,775,900 |
| 2024-03-22 | 77.400 | 77.670 | 76.530 | 76.930 | 76.930 | 3,138,500 |
| 2024-03-21 | 77.220 | 77.610 | 76.500 | 77.180 | 77.180 | 3,042,100 |
| 2024-03-20 | 78.200 | 78.970 | 77.400 | 77.880 | 77.880 | 2,797,900 |
| 2024-03-19 | 77.400 | 78.750 | 77.270 | 78.700 | 78.700 | 3,719,000 |
| 2024-03-18 | 75.480 | 77.480 | 74.800 | 77.020 | 77.020 | 3,297,700 |
| 2024-03-15 | 75.470 | 76.410 | 75.250 | 75.470 | 75.470 | 5,214,600 |
| 2024-03-14 | 76.520 | 76.570 | 74.720 | 76.050 | 76.050 | 3,392,800 |
| 2024-03-13 | 77.380 | 77.880 | 76.580 | 76.720 | 76.720 | 2,448,900 |
| 2024-03-12 | 78.020 | 78.020 | 76.080 | 76.750 | 76.750 | 3,363,200 |
| 2024-03-11 | 78.160 | 78.660 | 77.060 | 78.030 | 78.030 | 2,828,000 |
| 2024-03-08 | 78.000 | 79.080 | 77.550 | 78.140 | 78.140 | 3,661,400 |
| 2024-03-07 | 78.310 | 79.750 | 78.190 | 79.660 | 79.660 | 2,633,200 |
| 2024-03-06 | 77.800 | 78.130 | 77.030 | 77.590 | 77.590 | 2,833,500 |
| 2024-03-05 | 78.620 | 79.110 | 77.070 | 77.400 | 77.400 | 2,511,100 |
| 2024-03-04 | 78.010 | 79.390 | 77.780 | 78.320 | 78.320 | 2,037,300 |
Stock splits
| Date | Split (new : old) |
|---|---|
| 2019-02-07 | 2:1 |
| 2015-02-20 | 2:1 |
| 2004-12-20 | 2:1 |
| 2003-07-14 | 3:2 |
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.