Centene Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-08-22 | 78.440 | 79.190 | 77.820 | 78.230 | 78.230 | 2,538,900 |
| 2024-08-21 | 78.460 | 78.760 | 78.120 | 78.400 | 78.400 | 2,833,800 |
| 2024-08-20 | 78.260 | 79.010 | 77.980 | 78.160 | 78.160 | 2,519,600 |
| 2024-08-19 | 78.300 | 78.820 | 78.060 | 78.300 | 78.300 | 1,695,500 |
| 2024-08-16 | 78.590 | 78.670 | 77.750 | 78.110 | 78.110 | 2,348,500 |
| 2024-08-15 | 77.070 | 78.780 | 77.010 | 78.510 | 78.510 | 3,197,500 |
| 2024-08-14 | 76.390 | 77.330 | 76.210 | 77.030 | 77.030 | 2,532,200 |
| 2024-08-13 | 75.980 | 76.500 | 75.690 | 76.350 | 76.350 | 2,305,900 |
| 2024-08-12 | 76.270 | 76.930 | 75.440 | 75.670 | 75.670 | 3,355,000 |
| 2024-08-09 | 75.360 | 76.480 | 75.010 | 76.000 | 76.000 | 2,566,700 |
| 2024-08-08 | 74.860 | 76.350 | 74.780 | 75.520 | 75.520 | 2,812,200 |
| 2024-08-07 | 75.320 | 76.220 | 74.720 | 74.780 | 74.780 | 3,658,300 |
| 2024-08-06 | 77.280 | 77.740 | 75.430 | 75.440 | 75.440 | 4,200,000 |
| 2024-08-05 | 77.200 | 78.440 | 76.420 | 77.430 | 77.430 | 3,483,200 |
| 2024-08-02 | 78.000 | 78.890 | 77.060 | 78.090 | 78.090 | 4,553,200 |
| 2024-08-01 | 77.470 | 77.980 | 75.080 | 77.910 | 77.910 | 4,525,300 |
| 2024-07-31 | 76.780 | 78.310 | 76.750 | 76.920 | 76.920 | 6,826,600 |
| 2024-07-30 | 73.630 | 77.200 | 73.390 | 77.100 | 77.100 | 6,236,300 |
| 2024-07-29 | 73.390 | 73.770 | 71.480 | 73.480 | 73.480 | 3,907,800 |
| 2024-07-26 | 69.450 | 74.720 | 69.300 | 73.100 | 73.100 | 9,686,500 |
| 2024-07-25 | 66.670 | 68.280 | 66.670 | 67.400 | 67.400 | 5,449,800 |
| 2024-07-24 | 65.160 | 66.390 | 64.680 | 66.120 | 66.120 | 4,216,500 |
| 2024-07-23 | 65.500 | 66.120 | 63.450 | 64.890 | 64.890 | 5,344,000 |
| 2024-07-22 | 65.920 | 66.640 | 65.650 | 66.140 | 66.140 | 2,765,300 |
| 2024-07-19 | 66.680 | 67.000 | 65.780 | 66.240 | 66.240 | 3,541,700 |
| 2024-07-18 | 67.290 | 67.640 | 65.540 | 65.690 | 65.690 | 4,162,600 |
| 2024-07-17 | 67.090 | 68.150 | 66.180 | 67.800 | 67.800 | 4,311,300 |
| 2024-07-16 | 67.330 | 69.290 | 66.660 | 69.110 | 69.110 | 5,283,100 |
| 2024-07-15 | 67.570 | 67.970 | 65.820 | 66.000 | 66.000 | 3,878,700 |
| 2024-07-12 | 67.720 | 68.330 | 67.170 | 67.860 | 67.860 | 4,033,700 |
| 2024-07-11 | 66.010 | 67.770 | 65.700 | 67.250 | 67.250 | 3,937,900 |
| 2024-07-10 | 65.720 | 66.700 | 65.610 | 66.660 | 66.660 | 2,678,200 |
| 2024-07-09 | 66.060 | 66.400 | 65.300 | 65.740 | 65.740 | 2,435,000 |
| 2024-07-08 | 66.590 | 66.590 | 65.390 | 66.190 | 66.190 | 2,750,000 |
| 2024-07-05 | 66.390 | 66.440 | 65.640 | 66.370 | 66.370 | 2,735,300 |
| 2024-07-03 | 66.420 | 67.080 | 66.070 | 66.760 | 66.760 | 2,200,700 |
| 2024-07-02 | 65.530 | 66.390 | 65.340 | 66.190 | 66.190 | 3,732,100 |
| 2024-07-01 | 66.310 | 66.880 | 64.970 | 65.340 | 65.340 | 3,749,100 |
| 2024-06-28 | 67.800 | 67.800 | 65.820 | 66.300 | 66.300 | 14,635,600 |
| 2024-06-27 | 67.650 | 67.750 | 66.860 | 67.370 | 67.370 | 2,480,900 |
| 2024-06-26 | 67.340 | 67.800 | 66.880 | 67.720 | 67.720 | 2,818,100 |
| 2024-06-25 | 67.820 | 68.190 | 67.220 | 67.650 | 67.650 | 2,779,600 |
| 2024-06-24 | 68.350 | 68.900 | 67.610 | 68.040 | 68.040 | 3,514,300 |
| 2024-06-21 | 67.200 | 68.030 | 66.670 | 67.930 | 67.930 | 5,482,600 |
| 2024-06-20 | 66.190 | 67.620 | 65.660 | 67.480 | 67.480 | 4,211,600 |
| 2024-06-18 | 68.430 | 68.820 | 66.040 | 66.390 | 66.390 | 3,945,900 |
| 2024-06-17 | 68.430 | 68.570 | 67.580 | 68.200 | 68.200 | 3,123,200 |
| 2024-06-14 | 68.630 | 69.260 | 68.210 | 68.930 | 68.930 | 3,722,900 |
| 2024-06-13 | 67.820 | 69.400 | 66.870 | 68.980 | 68.980 | 4,714,300 |
| 2024-06-12 | 69.430 | 69.560 | 67.580 | 67.710 | 67.710 | 3,681,700 |
| 2024-06-11 | 69.650 | 69.650 | 68.530 | 69.260 | 69.260 | 2,581,700 |
| 2024-06-10 | 69.620 | 69.990 | 69.260 | 69.840 | 69.840 | 2,976,400 |
| 2024-06-07 | 70.360 | 70.590 | 69.470 | 69.810 | 69.810 | 3,170,200 |
| 2024-06-06 | 69.980 | 70.580 | 69.390 | 70.440 | 70.440 | 2,582,400 |
| 2024-06-05 | 70.720 | 70.720 | 68.970 | 69.700 | 69.700 | 2,091,000 |
| 2024-06-04 | 70.740 | 70.990 | 69.680 | 70.140 | 70.140 | 2,313,500 |
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.