Centene Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-15	62.789	63.655	62.789	63.625	63.625	1,039
2023-03-14	64.814	64.853	63.250	63.290	63.290	602
2023-03-13	64.861	65.725	64.262	64.619	64.619	4,323
2023-03-10	65.547	65.939	64.975	64.975	64.975	821
2023-03-09	66.900	67.227	65.935	65.935	65.935	39,392
2023-03-08	66.570	67.083	66.520	67.050	67.050	627
2023-03-07	68.898	68.920	68.380	68.380	68.380	213
2023-03-06	69.351	69.770	69.326	69.412	69.412	509
2023-03-03	68.825	68.830	68.084	68.711	68.711	505
2023-03-02	67.615	68.495	67.520	68.495	68.495	754
2023-03-01	67.790	68.945	67.790	68.665	68.665	2,641
2023-02-28	69.625	69.625	68.190	68.615	68.615	1,372
2023-02-27	70.590	70.800	70.380	70.380	70.380	1,697
2023-02-24	71.423	71.428	70.491	70.882	70.882	1,267
2023-02-23	71.615	71.947	70.912	70.994	70.994	1,496
2023-02-22	72.270	72.369	71.932	72.340	72.340	1,462
2023-02-21	73.110	73.318	72.455	72.618	72.618	741
2023-02-17	72.950	73.558	72.950	73.468	73.468	1,558
2023-02-16	72.464	73.120	72.464	73.120	73.120	108
2023-02-15	72.740	73.061	72.560	72.905	72.905	857
2023-02-14	73.015	74.405	72.874	73.638	73.638	2,592
2023-02-13	73.045	73.102	72.148	72.150	72.150	574
2023-02-10	72.808	72.808	71.611	72.569	72.569	696
2023-02-09	73.060	73.060	71.495	71.503	71.503	1,265
2023-02-08	71.775	73.770	71.775	73.770	73.770	435
2023-02-07	69.935	70.950	68.824	70.950	70.950	609
2023-02-06	71.130	71.575	70.660	71.575	71.575	1,616
2023-02-03	73.168	73.204	71.729	71.729	71.729	940
2023-02-02	73.921	73.930	72.560	72.943	72.943	1,684
2023-02-01	75.860	76.089	75.575	75.796	75.796	2,352
2023-01-31	76.596	76.684	76.596	76.684	76.684	38
2023-01-30	75.220	75.395	75.005	75.005	75.005	1,431
2023-01-27	76.212	76.212	75.005	75.055	75.055	694
2023-01-26	76.420	76.549	76.397	76.549	76.549	378
2023-01-25	76.902	76.902	76.015	76.015	76.015	69
2023-01-24	75.435	75.435	74.805	74.880	74.880	221
2023-01-23	76.407	76.407	76.070	76.385	76.385	400
2023-01-20	75.105	75.105	75.105	75.105	75.105	12
2023-01-19	75.090	75.960	75.090	75.960	75.960	7,247
2023-01-18	75.780	75.890	75.375	75.540	75.540	1,503
2023-01-17	77.040	78.290	77.000	77.040	77.040	355,608
2023-01-13	77.597	78.891	77.371	77.371	77.371	697
2023-01-12	77.419	78.868	77.225	78.610	78.610	1,805
2023-01-11	76.615	77.691	76.303	77.511	77.511	861
2023-01-10	77.770	77.770	76.330	76.330	76.330	296
2023-01-09	78.890	78.890	78.890	78.890	78.890	406
2023-01-05	79.460	79.460	76.810	76.975	76.975	1,284
2023-01-04	80.534	80.534	80.534	80.534	80.534	350
2023-01-03	82.010	83.150	78.980	78.980	78.980	509,352
2022-12-30	81.180	81.415	81.180	81.415	81.415	62
2022-12-28	82.421	82.421	81.885	81.885	81.885	387
2022-12-23	82.290	82.290	82.250	82.250	82.250	770
2022-12-22	81.650	82.530	81.650	82.408	82.408	143
2022-12-21	79.595	79.595	79.595	79.595	79.595	65
2022-12-20	80.715	80.715	80.715	80.715	80.715	7
2022-12-19	81.400	81.439	80.990	81.439	81.439	64
2022-12-16	80.695	81.910	80.050	80.050	80.050	257
2022-12-15	82.302	82.302	80.510	80.510	80.510	648
2022-12-14	82.570	82.935	82.570	82.935	82.935	201
2022-12-13	85.300	85.300	83.358	83.358	83.358	242

← NewerPage 16 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.