Centene Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-13	91.006	91.415	90.961	91.332	91.332	653
2022-09-12	91.533	91.533	91.533	91.533	91.533	374
2022-09-09	92.319	92.319	92.319	92.319	92.319	13
2022-09-08	91.885	91.996	91.049	91.049	91.049	406
2022-09-07	88.949	89.240	88.949	89.240	89.240	50
2022-09-06	89.515	89.515	88.280	88.800	88.800	224
2022-09-02	91.380	91.380	89.895	89.895	89.895	1,424
2022-09-01	89.845	90.380	89.640	90.380	90.380	23
2022-08-31	91.340	92.592	87.792	88.725	88.725	630
2022-08-30	90.748	90.860	90.605	90.860	90.860	167
2022-08-26	91.534	91.930	90.130	90.612	90.612	845
2022-08-24	95.200	95.839	95.200	95.839	95.839	31,508
2022-08-23	97.240	97.240	95.480	95.480	95.480	121
2022-08-22	96.155	96.600	96.010	96.600	96.600	231
2022-08-19	96.135	97.539	95.790	97.539	97.539	321
2022-08-18	94.790	94.790	94.790	94.790	94.790	293
2022-08-17	95.569	95.569	94.543	94.543	94.543	10
2022-08-16	97.489	97.489	96.050	96.050	96.050	120
2022-08-15	96.140	98.255	96.140	97.520	97.520	354
2022-08-12	95.124	96.260	95.124	96.260	96.260	111
2022-08-11	95.279	95.279	94.047	94.047	94.047	151
2022-08-09	93.820	95.800	93.820	95.120	95.120	1,051
2022-08-08	93.600	94.010	92.980	93.120	93.120	51,581
2022-08-05	92.800	92.862	92.800	92.862	92.862	20
2022-08-04	93.020	93.242	93.020	93.210	93.210	17
2022-08-03	93.550	93.550	93.000	93.000	93.000	55
2022-08-02	92.680	93.890	91.340	93.890	93.890	440
2022-08-01	93.300	94.090	91.570	91.570	91.570	354
2022-07-29	91.500	93.293	91.500	93.270	93.270	375
2022-07-28	92.770	92.845	92.770	92.825	92.825	17
2022-07-27	93.150	93.150	91.305	91.640	91.640	3,108
2022-07-26	93.495	94.055	92.730	94.055	94.055	1,066
2022-07-25	91.160	92.278	91.160	92.115	92.115	216
2022-07-22	91.225	91.225	89.545	90.960	90.960	150
2022-07-21	90.110	90.110	88.920	89.610	89.610	1,956
2022-07-20	90.990	90.990	89.180	89.540	89.540	37
2022-07-19	90.370	91.450	90.150	91.450	91.450	110
2022-07-18	89.780	90.725	89.780	90.610	90.610	231
2022-07-15	87.900	89.695	87.890	88.911	88.911	5,265
2022-07-14	85.140	86.045	85.140	85.160	85.160	922
2022-07-13	86.080	86.080	86.046	86.048	86.048	255
2022-07-12	86.630	87.160	86.630	87.160	87.160	16
2022-07-11	87.290	88.290	87.100	87.750	87.750	832
2022-07-08	87.130	88.595	87.130	88.453	88.453	839
2022-07-07	86.330	86.430	85.840	85.840	85.840	193
2022-07-06	85.325	85.780	85.280	85.460	85.460	958
2022-07-05	85.300	85.300	81.995	83.596	83.596	199
2022-07-01	84.110	84.110	83.990	83.990	83.990	11
2022-06-30	84.270	84.860	84.270	84.831	84.831	767
2022-06-29	84.330	85.200	84.330	85.200	85.200	1,399
2022-06-28	85.330	86.290	84.660	84.660	84.660	2
2022-06-27	82.910	84.840	82.910	84.840	84.840	60
2022-06-24	83.790	83.790	82.502	82.502	82.502	302
2022-06-23	83.070	83.345	81.870	83.345	83.345	90,873
2022-06-17	76.778	76.778	76.778	76.778	76.778	60
2022-06-15	76.980	77.200	76.980	77.200	77.200	6
2022-06-13	77.930	77.930	75.990	76.445	76.445	284
2022-06-10	78.178	78.278	77.940	77.940	77.940	302
2022-06-09	81.910	81.910	80.670	80.670	80.670	100
2022-06-08	83.358	83.418	82.353	82.353	82.353	2,210

← NewerPage 18 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.