Centene Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	66.303	67.115	66.239	66.590	66.590	1,333
2023-09-08	65.920	65.992	65.160	65.160	65.160	1,089
2023-09-07	64.495	67.099	64.495	66.428	66.428	3,692
2023-09-06	62.575	64.085	62.575	63.315	63.315	2,453
2023-09-05	61.580	62.153	61.460	61.973	61.973	2,696
2023-09-01	62.040	62.040	60.885	60.950	60.950	1,469
2023-08-31	63.280	63.280	61.900	62.030	62.030	1,559
2023-08-30	63.695	63.695	63.220	63.280	63.280	507
2023-08-29	64.200	64.438	63.922	64.438	64.438	1,175
2023-08-25	63.910	63.910	62.940	63.593	63.593	483
2023-08-24	64.088	64.314	63.938	63.945	63.945	1,905
2023-08-23	63.968	63.968	63.285	63.379	63.379	828
2023-08-22	64.286	64.508	63.650	63.875	63.875	7,257
2023-08-21	63.612	63.990	63.612	63.990	63.990	502
2023-08-18	63.743	64.147	63.743	64.013	64.013	221
2023-08-17	63.931	63.990	62.944	63.590	63.590	268
2023-08-16	65.386	65.386	64.500	64.500	64.500	107,368
2023-08-15	66.020	66.020	65.281	65.281	65.281	312
2023-08-14	66.875	67.060	66.700	66.852	66.852	175,160
2023-08-11	65.553	65.553	65.095	65.322	65.322	230
2023-08-10	66.465	66.465	65.998	65.998	65.998	310
2023-08-09	66.422	66.528	65.830	65.960	65.960	729
2023-08-08	66.660	66.660	66.113	66.275	66.275	347
2023-08-07	66.461	66.896	66.461	66.859	66.859	1,790
2023-08-04	66.251	66.520	65.887	66.520	66.520	3,338
2023-08-03	68.590	68.590	65.940	66.173	66.173	86,673
2023-08-02	68.690	68.794	67.470	67.835	67.835	773
2023-08-01	68.500	68.500	68.111	68.111	68.111	103
2023-07-31	67.480	68.485	67.412	67.960	67.960	1,508
2023-07-28	70.180	70.180	64.970	65.880	65.880	100,774
2023-07-27	70.630	71.009	70.378	70.378	70.378	98,374
2023-07-26	70.698	70.810	69.925	70.540	70.540	614
2023-07-25	70.632	70.632	70.007	70.289	70.289	887
2023-07-24	70.690	70.795	70.569	70.569	70.569	209
2023-07-21	70.469	71.530	70.450	70.718	70.718	1,014
2023-07-20	68.843	69.860	68.491	69.839	69.839	4,149
2023-07-19	69.235	69.682	68.408	68.632	68.632	1,965
2023-07-18	65.743	66.460	65.743	65.770	65.770	768
2023-07-17	65.290	65.824	65.208	65.208	65.208	866
2023-07-14	65.249	66.332	65.249	65.610	65.610	13,552
2023-07-13	63.825	64.215	63.702	63.938	63.938	20,041
2023-07-12	66.670	66.670	63.798	63.988	63.988	2,264
2023-07-11	67.418	67.720	67.319	67.527	67.527	1,478
2023-07-10	66.610	67.602	66.610	67.170	67.170	454
2023-07-07	66.980	66.986	66.635	66.850	66.850	3,485
2023-07-06	66.990	67.377	66.902	67.367	67.367	1,025
2023-07-05	67.200	67.605	67.200	67.310	67.310	448
2023-07-03	67.440	67.440	66.868	67.363	67.363	2,693
2023-06-30	67.150	67.850	66.960	67.850	67.850	16,838
2023-06-29	66.813	67.035	66.662	66.990	66.990	2,355
2023-06-28	66.255	66.467	65.983	66.090	66.090	1,312
2023-06-27	66.340	66.533	65.639	66.440	66.440	3,238
2023-06-26	66.080	66.912	65.650	66.912	66.912	615
2023-06-23	66.369	66.922	66.353	66.513	66.513	451
2023-06-22	65.610	66.740	65.610	66.740	66.740	88,727
2023-06-21	65.724	66.771	65.724	66.285	66.285	1,639
2023-06-20	65.060	66.413	65.060	66.032	66.032	3,454
2023-06-19	66.350	66.350	66.350	66.350	66.350	39
2023-06-16	66.350	66.844	65.200	65.240	65.240	144,909
2023-06-15	65.440	66.905	65.002	66.651	66.651	1,465

← NewerPage 14 of 21 · 1,222 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.