Centene Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-03-01 | 78.060 | 78.430 | 76.570 | 77.980 | 77.980 | 2,683,400 |
| 2024-02-29 | 78.340 | 78.610 | 77.300 | 78.430 | 78.430 | 4,830,700 |
| 2024-02-28 | 79.720 | 80.070 | 78.190 | 78.390 | 78.390 | 2,997,100 |
| 2024-02-27 | 80.250 | 80.670 | 79.870 | 80.410 | 80.410 | 1,993,300 |
| 2024-02-26 | 80.690 | 81.420 | 79.970 | 80.230 | 80.230 | 2,510,300 |
| 2024-02-23 | 80.180 | 80.700 | 79.600 | 80.220 | 80.220 | 2,136,800 |
| 2024-02-22 | 79.240 | 80.170 | 78.890 | 80.070 | 80.070 | 3,058,700 |
| 2024-02-21 | 79.600 | 79.600 | 78.690 | 79.170 | 79.170 | 1,871,400 |
| 2024-02-20 | 78.700 | 79.840 | 78.400 | 79.290 | 79.290 | 3,663,600 |
| 2024-02-16 | 78.390 | 79.010 | 78.070 | 78.740 | 78.740 | 2,259,800 |
| 2024-02-15 | 77.730 | 78.460 | 77.650 | 78.300 | 78.300 | 1,906,900 |
| 2024-02-14 | 76.900 | 77.540 | 76.660 | 77.490 | 77.490 | 2,017,200 |
| 2024-02-13 | 77.820 | 78.400 | 76.490 | 76.700 | 76.700 | 2,379,900 |
| 2024-02-12 | 77.190 | 78.070 | 76.600 | 77.910 | 77.910 | 2,416,300 |
| 2024-02-09 | 76.310 | 77.360 | 75.890 | 77.330 | 77.330 | 2,508,500 |
| 2024-02-08 | 75.290 | 76.580 | 74.680 | 76.500 | 76.500 | 3,281,500 |
| 2024-02-07 | 75.020 | 75.870 | 74.330 | 74.920 | 74.920 | 4,649,700 |
| 2024-02-06 | 73.760 | 76.390 | 71.480 | 74.920 | 74.920 | 4,652,400 |
| 2024-02-05 | 75.300 | 75.300 | 74.050 | 74.070 | 74.070 | 3,352,200 |
| 2024-02-02 | 75.510 | 75.730 | 74.630 | 75.410 | 75.410 | 2,265,400 |
| 2024-02-01 | 75.160 | 75.880 | 74.190 | 75.300 | 75.300 | 2,548,200 |
| 2024-01-31 | 75.460 | 75.760 | 75.040 | 75.310 | 75.310 | 3,095,400 |
| 2024-01-30 | 74.210 | 74.930 | 73.900 | 74.860 | 74.860 | 2,265,500 |
| 2024-01-29 | 73.510 | 74.250 | 73.280 | 74.060 | 74.060 | 2,072,300 |
| 2024-01-26 | 73.800 | 74.140 | 73.180 | 73.770 | 73.770 | 2,979,200 |
| 2024-01-25 | 72.950 | 74.670 | 71.810 | 73.550 | 73.550 | 5,121,200 |
| 2024-01-24 | 76.310 | 77.290 | 75.260 | 75.480 | 75.480 | 3,155,500 |
| 2024-01-23 | 75.190 | 76.140 | 75.180 | 75.560 | 75.560 | 2,195,200 |
| 2024-01-22 | 74.540 | 75.350 | 73.820 | 75.170 | 75.170 | 3,179,600 |
| 2024-01-19 | 76.720 | 76.760 | 74.120 | 74.150 | 74.150 | 4,026,100 |
| 2024-01-18 | 74.610 | 76.710 | 74.270 | 76.600 | 76.600 | 3,081,400 |
| 2024-01-17 | 78.850 | 79.560 | 77.780 | 78.000 | 78.000 | 2,567,600 |
| 2024-01-16 | 79.140 | 79.310 | 78.420 | 78.720 | 78.720 | 2,765,900 |
| 2024-01-12 | 77.380 | 79.000 | 76.610 | 78.810 | 78.810 | 2,966,200 |
| 2024-01-11 | 78.420 | 79.830 | 77.940 | 79.470 | 79.470 | 3,943,400 |
| 2024-01-10 | 77.520 | 78.470 | 77.510 | 78.410 | 78.410 | 2,705,200 |
| 2024-01-09 | 76.760 | 78.080 | 76.710 | 78.010 | 78.010 | 2,443,800 |
| 2024-01-08 | 77.590 | 77.780 | 75.320 | 76.760 | 76.760 | 2,078,100 |
| 2024-01-05 | 77.270 | 77.620 | 76.730 | 77.380 | 77.380 | 2,453,700 |
| 2024-01-04 | 77.040 | 77.630 | 76.680 | 77.210 | 77.210 | 3,052,800 |
| 2024-01-03 | 77.880 | 77.920 | 76.280 | 76.740 | 76.740 | 3,907,600 |
| 2024-01-02 | 75.000 | 77.530 | 75.000 | 76.830 | 76.830 | 3,730,900 |
| 2023-12-29 | 73.630 | 74.580 | 73.630 | 74.210 | 74.210 | 2,512,200 |
| 2023-12-28 | 73.520 | 74.180 | 73.450 | 73.890 | 73.890 | 2,729,500 |
| 2023-12-27 | 73.750 | 73.810 | 72.950 | 73.430 | 73.430 | 2,310,300 |
| 2023-12-26 | 73.170 | 73.910 | 73.090 | 73.650 | 73.650 | 1,507,600 |
| 2023-12-22 | 73.560 | 73.610 | 72.740 | 73.340 | 73.340 | 2,156,700 |
| 2023-12-21 | 72.700 | 73.460 | 72.280 | 73.410 | 73.410 | 3,351,700 |
| 2023-12-20 | 74.330 | 74.460 | 72.050 | 72.210 | 72.210 | 4,532,500 |
| 2023-12-19 | 74.730 | 75.250 | 73.970 | 74.530 | 74.530 | 2,859,900 |
| 2023-12-18 | 74.490 | 74.890 | 73.910 | 74.790 | 74.790 | 3,635,300 |
| 2023-12-15 | 74.900 | 75.430 | 72.860 | 74.220 | 74.220 | 7,372,600 |
| 2023-12-14 | 76.690 | 76.690 | 74.180 | 75.510 | 75.510 | 5,617,700 |
| 2023-12-13 | 75.860 | 76.780 | 74.820 | 76.670 | 76.670 | 4,912,900 |
| 2023-12-12 | 75.620 | 77.830 | 75.620 | 76.340 | 76.340 | 5,290,100 |
| 2023-12-11 | 74.030 | 74.300 | 73.010 | 74.250 | 74.250 | 2,650,100 |
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.