Centene Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-06	83.420	83.610	83.275	83.275	83.275	3,228
2022-06-01	80.874	81.130	80.470	80.470	80.470	301
2022-05-31	83.840	83.970	82.070	82.070	82.070	1,874
2022-05-27	82.690	82.980	82.690	82.980	82.980	1
2022-05-26	81.840	82.749	81.740	81.870	81.870	90
2022-05-25	84.875	84.875	84.875	84.875	84.875	22
2022-05-24	86.370	86.370	86.370	86.370	86.370	1,162
2022-05-23	86.098	86.098	86.098	86.098	86.098	22
2022-05-19	81.273	81.273	81.273	81.273	81.273	639
2022-05-18	82.720	82.720	82.720	82.720	82.720	25
2022-05-17	84.840	85.220	84.040	84.420	84.420	20
2022-05-16	83.915	83.915	83.915	83.915	83.915	1
2022-05-13	81.900	81.900	81.900	81.900	81.900	1
2022-05-12	80.305	80.559	79.750	79.750	79.750	176
2022-05-11	83.381	83.381	82.700	82.700	82.700	235
2022-05-10	80.740	80.790	80.630	80.750	80.750	2,910
2022-05-09	82.170	82.170	80.440	80.440	80.440	166
2022-05-06	84.699	84.699	82.910	83.900	83.900	204
2022-05-05	83.050	84.360	83.050	84.360	84.360	150
2022-05-04	79.759	79.900	79.759	79.900	79.900	72
2022-05-03	81.610	81.610	80.640	81.498	81.498	5
2022-04-28	80.837	81.628	80.837	81.626	81.626	1,095
2022-04-27	81.275	81.736	80.975	81.736	81.736	103
2022-04-26	83.835	83.835	83.835	83.835	83.835	120
2022-04-25	83.400	84.120	82.850	84.120	84.120	540
2022-04-22	86.605	86.605	85.340	85.340	85.340	155
2022-04-21	89.195	89.195	89.195	89.195	89.195	11
2022-04-20	87.321	88.055	87.130	88.055	88.055	103
2022-04-19	85.560	85.640	85.500	85.640	85.640	141
2022-04-14	86.210	87.820	86.210	87.140	87.140	877
2022-04-13	86.180	86.180	86.180	86.180	86.180	1
2022-04-12	86.900	86.900	86.570	86.570	86.570	107,491
2022-04-11	88.480	88.567	86.990	86.990	86.990	11,776
2022-04-08	89.210	89.225	88.690	88.710	88.710	126
2022-04-07	87.272	89.165	87.272	88.791	88.791	266
2022-04-06	86.027	86.027	86.000	86.000	86.000	111
2022-04-05	85.310	85.310	84.930	85.190	85.190	258
2022-04-04	85.480	85.480	84.200	84.200	84.200	3
2022-03-31	85.810	85.810	85.810	85.810	85.810	1
2022-03-30	85.170	85.230	85.170	85.230	85.230	20
2022-03-29	86.260	86.260	84.550	84.550	84.550	95
2022-03-28	85.000	85.070	85.000	85.070	85.070	1
2022-03-25	84.680	85.220	84.300	85.220	85.220	912
2022-03-24	83.290	84.900	83.290	84.500	84.500	413
2022-03-23	84.832	84.996	82.962	82.962	82.962	1,526
2022-03-22	87.050	87.050	87.050	87.050	87.050	12
2022-03-21	87.740	88.500	87.740	88.500	88.500	199
2022-03-18	88.135	88.150	86.815	87.158	87.158	357
2022-03-17	86.260	87.350	86.152	87.350	87.350	236
2022-03-16	86.470	87.390	85.585	86.155	86.155	1,176
2022-03-15	85.093	85.490	84.450	85.480	85.480	261
2022-03-11	84.350	84.350	83.660	83.660	83.660	1
2022-03-09	82.600	82.600	82.285	82.285	82.285	40
2022-03-08	82.950	82.950	82.610	82.610	82.610	22
2022-03-07	84.855	85.433	82.790	83.520	83.520	391
2022-03-04	82.900	85.350	82.900	85.350	85.350	90
2022-03-03	83.350	84.840	83.350	84.840	84.840	295
2022-03-02	83.150	84.804	83.150	84.330	84.330	203
2022-03-01	81.832	81.832	81.632	81.632	81.632	530
2022-02-28	81.103	82.018	81.103	81.260	81.260	225

← NewerPage 19 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.