Centene Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-15 | 58.700 | 59.200 | 57.250 | 57.460 | 57.460 | 8,033,600 |
| 2024-11-14 | 58.270 | 59.860 | 58.230 | 58.680 | 58.680 | 6,854,900 |
| 2024-11-13 | 58.750 | 59.190 | 57.560 | 58.040 | 58.040 | 7,003,900 |
| 2024-11-12 | 60.850 | 61.250 | 58.560 | 58.600 | 58.600 | 6,229,900 |
| 2024-11-11 | 61.420 | 62.240 | 60.730 | 60.750 | 60.750 | 5,376,600 |
| 2024-11-08 | 62.840 | 62.840 | 60.140 | 60.150 | 60.150 | 6,328,500 |
| 2024-11-07 | 62.700 | 63.540 | 62.100 | 62.520 | 62.520 | 6,586,200 |
| 2024-11-06 | 60.000 | 63.090 | 59.940 | 62.560 | 62.560 | 9,724,700 |
| 2024-11-05 | 63.480 | 64.890 | 62.930 | 64.800 | 64.800 | 6,211,000 |
| 2024-11-04 | 64.000 | 65.400 | 63.730 | 63.820 | 63.820 | 5,930,100 |
| 2024-11-01 | 62.320 | 63.920 | 62.250 | 63.520 | 63.520 | 6,313,000 |
| 2024-10-31 | 61.780 | 62.760 | 61.280 | 62.260 | 62.260 | 6,450,000 |
| 2024-10-30 | 60.490 | 62.340 | 60.490 | 61.780 | 61.780 | 6,635,500 |
| 2024-10-29 | 61.600 | 61.710 | 60.390 | 60.620 | 60.620 | 6,383,000 |
| 2024-10-28 | 63.650 | 63.720 | 61.300 | 61.650 | 61.650 | 8,623,400 |
| 2024-10-25 | 70.000 | 70.110 | 64.160 | 64.220 | 64.220 | 12,143,200 |
| 2024-10-24 | 61.600 | 62.890 | 61.300 | 61.620 | 61.620 | 10,131,000 |
| 2024-10-23 | 61.090 | 61.490 | 59.770 | 59.820 | 59.820 | 6,306,800 |
| 2024-10-22 | 60.910 | 61.360 | 60.650 | 61.060 | 61.060 | 5,269,200 |
| 2024-10-21 | 61.970 | 62.530 | 60.970 | 61.000 | 61.000 | 14,953,400 |
| 2024-10-18 | 63.140 | 63.140 | 61.620 | 62.020 | 62.020 | 5,846,000 |
| 2024-10-17 | 63.000 | 63.460 | 62.100 | 63.000 | 63.000 | 14,593,600 |
| 2024-10-16 | 68.740 | 69.360 | 68.210 | 69.300 | 69.300 | 4,706,300 |
| 2024-10-15 | 69.550 | 71.040 | 68.410 | 68.480 | 68.480 | 6,868,100 |
| 2024-10-14 | 72.470 | 73.140 | 71.810 | 72.900 | 72.900 | 3,666,600 |
| 2024-10-11 | 71.900 | 73.500 | 71.750 | 72.440 | 72.440 | 3,541,700 |
| 2024-10-10 | 72.650 | 72.650 | 71.110 | 71.620 | 71.620 | 3,987,900 |
| 2024-10-09 | 71.620 | 72.690 | 71.610 | 72.350 | 72.350 | 2,059,600 |
| 2024-10-08 | 72.060 | 72.190 | 71.150 | 71.340 | 71.340 | 2,794,400 |
| 2024-10-07 | 71.910 | 72.160 | 71.170 | 71.490 | 71.490 | 5,182,500 |
| 2024-10-04 | 72.230 | 72.720 | 71.680 | 72.080 | 72.080 | 4,578,400 |
| 2024-10-03 | 72.620 | 72.630 | 71.080 | 72.040 | 72.040 | 3,864,400 |
| 2024-10-02 | 73.600 | 73.820 | 72.440 | 72.620 | 72.620 | 4,023,100 |
| 2024-10-01 | 75.280 | 75.280 | 73.880 | 73.940 | 73.940 | 4,600,500 |
| 2024-09-30 | 74.820 | 75.350 | 74.080 | 75.280 | 75.280 | 2,738,500 |
| 2024-09-27 | 74.310 | 75.100 | 74.190 | 74.580 | 74.580 | 3,800,300 |
| 2024-09-26 | 74.120 | 74.710 | 73.190 | 73.700 | 73.700 | 3,830,400 |
| 2024-09-25 | 74.830 | 74.970 | 73.920 | 74.120 | 74.120 | 3,375,200 |
| 2024-09-24 | 75.050 | 75.380 | 74.280 | 74.400 | 74.400 | 4,130,600 |
| 2024-09-23 | 75.900 | 76.080 | 75.050 | 75.350 | 75.350 | 3,773,900 |
| 2024-09-20 | 75.340 | 75.850 | 75.150 | 75.610 | 75.610 | 6,827,900 |
| 2024-09-19 | 76.830 | 77.170 | 75.390 | 75.630 | 75.630 | 3,986,400 |
| 2024-09-18 | 75.420 | 77.000 | 75.350 | 76.320 | 76.320 | 3,825,800 |
| 2024-09-17 | 77.020 | 77.290 | 75.240 | 75.390 | 75.390 | 4,176,600 |
| 2024-09-16 | 75.970 | 77.180 | 75.780 | 76.570 | 76.570 | 4,339,600 |
| 2024-09-13 | 74.900 | 75.430 | 74.610 | 75.350 | 75.350 | 2,618,500 |
| 2024-09-12 | 73.670 | 75.140 | 72.640 | 74.820 | 74.820 | 4,073,200 |
| 2024-09-11 | 72.270 | 74.220 | 72.080 | 73.470 | 73.470 | 5,834,900 |
| 2024-09-10 | 70.810 | 71.670 | 70.610 | 71.000 | 71.000 | 4,412,400 |
| 2024-09-09 | 71.280 | 71.460 | 70.550 | 70.840 | 70.840 | 5,929,200 |
| 2024-09-06 | 72.940 | 73.330 | 70.740 | 70.830 | 70.830 | 6,046,700 |
| 2024-09-05 | 73.260 | 73.590 | 70.840 | 72.660 | 72.660 | 6,556,500 |
| 2024-09-04 | 74.110 | 75.490 | 72.800 | 73.260 | 73.260 | 6,084,600 |
| 2024-09-03 | 78.830 | 80.590 | 78.730 | 80.230 | 80.230 | 2,979,200 |
| 2024-08-30 | 78.440 | 79.000 | 77.910 | 78.830 | 78.830 | 3,063,600 |
| 2024-08-29 | 78.620 | 78.620 | 77.350 | 78.290 | 78.290 | 2,425,600 |
| 2024-08-28 | 78.100 | 78.450 | 77.400 | 78.170 | 78.170 | 3,122,100 |
| 2024-08-27 | 77.940 | 78.230 | 77.310 | 78.000 | 78.000 | 2,553,600 |
| 2024-08-26 | 78.860 | 79.080 | 77.560 | 77.670 | 77.670 | 2,025,800 |
| 2024-08-23 | 78.230 | 79.070 | 78.210 | 78.550 | 78.550 | 2,123,200 |
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.