Centene Corp. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-05	74.370	75.230	73.820	75.080	75.080	3,017
2023-12-04	74.880	74.880	73.540	73.760	73.760	3,303
2023-12-01	73.830	74.925	73.110	74.754	74.754	42,749
2023-11-30	71.590	73.560	69.640	73.000	73.000	1,575
2023-11-29	72.440	72.670	68.650	70.510	70.510	1,400
2023-11-28	73.000	73.760	72.120	73.470	73.470	3,724
2023-11-27	74.600	74.700	73.380	73.960	73.960	32,261
2023-11-24	74.210	74.570	74.030	74.070	74.070	83,928
2023-11-22	74.142	74.320	73.720	74.230	74.230	2,766
2023-11-21	72.492	73.850	72.390	73.780	73.780	7,317
2023-11-20	71.380	72.830	71.380	72.700	72.700	1,162
2023-11-17	72.990	74.000	72.320	72.610	72.610	727
2023-11-16	73.740	74.116	72.475	72.710	72.710	7,404
2023-11-15	73.110	73.770	72.626	73.320	73.320	1,446
2023-11-14	72.030	73.540	71.110	73.200	73.200	1,822
2023-11-13	71.860	72.420	70.800	72.310	72.310	1,603
2023-11-10	70.978	72.030	70.660	72.030	72.030	351
2023-11-09	70.848	71.402	70.745	71.402	71.402	481
2023-11-08	71.644	71.689	70.078	70.080	70.080	458
2023-11-07	72.135	72.420	71.470	72.110	72.110	803
2023-11-06	69.320	71.590	68.370	71.070	71.070	73,315
2023-11-03	70.090	70.090	68.270	69.570	69.570	537
2023-11-02	68.996	69.420	68.239	68.730	68.730	1,486
2023-11-01	68.510	70.010	68.350	69.912	69.912	831
2023-10-31	68.282	68.970	68.020	68.868	68.868	985
2023-10-30	67.564	68.160	67.050	68.080	68.080	2,141
2023-10-27	67.530	68.150	67.250	67.620	67.620	1,965
2023-10-26	67.785	69.140	67.420	68.320	68.320	457
2023-10-25	69.690	70.050	67.990	68.584	68.584	241,857
2023-10-24	72.260	72.480	69.010	69.630	69.630	476,986
2023-10-23	71.960	71.960	70.780	71.160	71.160	2,320
2023-10-20	72.191	72.870	71.920	72.070	72.070	1,354
2023-10-19	72.280	73.390	71.810	72.170	72.170	2,461
2023-10-18	72.650	73.030	71.760	72.955	72.955	1,481
2023-10-17	71.310	72.690	70.540	72.070	72.070	499
2023-10-16	71.460	72.260	71.190	71.480	71.480	14,586
2023-10-13	71.650	72.760	70.960	71.272	71.272	35,056
2023-10-12	71.290	71.290	69.880	70.730	70.730	1,129
2023-10-11	70.500	71.330	70.340	70.340	70.340	2,192
2023-10-10	70.510	71.240	70.153	71.060	71.060	1,916
2023-10-09	69.500	70.780	68.800	70.670	70.670	1,089
2023-10-06	69.223	70.480	68.060	70.150	70.150	3,255
2023-10-05	69.327	69.413	68.550	68.730	68.730	609
2023-10-04	68.378	68.652	67.860	68.652	68.652	637
2023-10-03	68.810	68.810	67.866	68.109	68.109	414
2023-10-02	69.460	69.460	67.910	68.928	68.928	500
2023-09-29	69.220	69.480	69.124	69.230	69.230	2,447
2023-09-28	70.595	70.662	69.810	69.810	69.810	660
2023-09-27	70.287	70.368	68.935	69.074	69.074	8,548
2023-09-26	70.840	70.895	69.975	70.229	70.229	1,476
2023-09-25	69.320	70.310	68.695	70.163	70.163	188,864
2023-09-22	69.271	69.627	68.888	69.078	69.078	2,982
2023-09-21	68.180	69.795	67.926	69.648	69.648	999
2023-09-20	67.948	68.338	67.948	68.338	68.338	250
2023-09-19	67.904	67.910	67.292	67.308	67.308	2,638
2023-09-18	67.476	68.044	67.254	68.044	68.044	1,450
2023-09-15	67.800	68.310	67.800	67.865	67.865	391
2023-09-14	68.790	68.790	67.330	67.865	67.865	250,639
2023-09-13	67.549	68.878	67.549	68.050	68.050	25,165
2023-09-12	66.740	66.740	65.382	66.540	66.540	861

← NewerPage 13 of 21 · 1,217 trading daysOlder →

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.