Centene Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	63.983	64.700	63.420	64.009	64.009	2,013
2023-06-13	69.250	69.607	68.980	69.422	69.422	1,921
2023-06-12	69.415	69.585	68.810	68.954	68.954	3,892
2023-06-09	67.570	69.225	67.570	69.225	69.225	698
2023-06-08	67.530	68.102	67.135	67.485	67.485	2,653
2023-06-07	66.620	68.330	66.240	68.208	68.208	718
2023-06-06	66.974	67.211	66.595	66.670	66.670	735
2023-06-05	66.000	67.578	66.000	67.480	67.480	2,113
2023-06-02	64.518	66.290	64.518	66.290	66.290	165,943
2023-06-01	62.555	65.415	62.547	64.859	64.859	1,118
2023-05-31	61.675	62.265	61.355	62.220	62.220	3,093
2023-05-30	61.920	62.770	61.840	62.250	62.250	1,354
2023-05-26	63.390	64.028	62.635	62.635	62.635	4,904
2023-05-25	63.655	63.655	62.965	62.980	62.980	4,981
2023-05-24	64.990	64.990	64.299	64.680	64.680	5,068
2023-05-23	64.760	65.129	64.392	65.129	65.129	1,120
2023-05-22	65.730	65.730	64.775	65.195	65.195	994
2023-05-19	66.000	66.108	65.175	65.175	65.175	1,611
2023-05-18	66.770	66.770	65.378	65.378	65.378	5,224
2023-05-17	65.480	66.040	65.255	66.040	66.040	6,039
2023-05-16	67.040	67.210	66.225	66.225	66.225	595,489
2023-05-15	67.420	67.420	66.487	66.910	66.910	1,475
2023-05-12	67.580	67.580	67.295	67.295	67.295	26,078
2023-05-11	66.520	67.102	66.512	67.100	67.100	3,759
2023-05-10	67.590	67.668	67.575	67.668	67.668	3,579
2023-05-09	68.279	68.460	67.652	68.019	68.019	237,131
2023-05-05	68.707	68.807	68.135	68.135	68.135	505
2023-05-04	67.504	67.504	66.882	66.882	66.882	1,346
2023-05-03	68.850	69.278	68.135	69.226	69.226	2,555
2023-05-02	68.410	68.870	67.360	67.580	67.580	7,528
2023-04-28	68.600	69.460	68.306	69.219	69.219	1,168
2023-04-27	67.300	68.410	67.201	67.470	67.470	6,255
2023-04-26	68.350	68.350	66.641	66.805	66.805	1,244
2023-04-25	68.895	70.298	68.895	69.960	69.960	2,758
2023-04-24	66.050	67.568	66.050	67.568	67.568	1,855
2023-04-21	66.400	66.723	65.371	65.662	65.662	863
2023-04-20	66.533	66.533	65.912	65.932	65.932	882
2023-04-19	68.760	68.760	66.591	66.798	66.798	1,555
2023-04-18	68.663	68.749	68.177	68.749	68.749	496
2023-04-17	68.000	68.297	68.000	68.023	68.023	1,415
2023-04-14	69.197	69.258	67.855	67.931	67.931	986
2023-04-13	67.180	69.420	67.180	69.420	69.420	73,639
2023-04-12	67.094	67.708	66.922	67.428	67.428	3,644
2023-04-11	66.550	67.210	66.550	67.210	67.210	566
2023-04-06	66.410	66.622	66.073	66.250	66.250	2,794
2023-04-05	63.942	65.958	63.927	65.958	65.958	725
2023-04-04	64.670	64.670	63.950	64.170	64.170	189,901
2023-04-03	64.509	65.088	63.210	65.048	65.048	235,106
2023-03-31	63.976	64.317	63.555	63.555	63.555	1,746
2023-03-30	63.775	63.991	63.344	63.580	63.580	580
2023-03-29	63.450	63.599	63.067	63.599	63.599	1,888
2023-03-28	64.522	64.533	63.011	63.011	63.011	855
2023-03-27	65.268	65.275	64.233	64.798	64.798	1,895
2023-03-24	62.740	64.119	62.740	64.119	64.119	216
2023-03-23	63.600	63.958	61.702	61.702	61.702	353,588
2023-03-22	65.540	65.540	64.562	64.562	64.562	2,964
2023-03-21	64.150	65.253	64.150	65.038	65.038	208,793
2023-03-20	63.000	64.658	63.000	64.115	64.115	2,970
2023-03-17	62.905	63.150	61.892	61.892	61.892	31,361
2023-03-16	63.040	63.659	62.668	63.308	63.308	2,586

← NewerPage 15 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.