Centene Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	65.150	65.150	62.605	64.360	64.360	10,546
2026-07-24	64.200	66.290	62.220	63.210	63.210	1,206
2026-07-23	64.500	65.000	61.550	63.610	63.610	11,028
2026-07-22	68.500	70.450	66.270	66.610	66.610	1,147
2026-07-21	67.080	67.467	64.270	67.330	67.330	3,386
2026-07-20	66.500	67.340	64.110	66.560	66.560	2,086
2026-07-17	63.050	65.910	62.060	65.840	65.840	1,975
2026-07-16	67.710	70.500	65.200	65.310	65.310	1,723
2026-07-15	67.470	70.000	63.150	66.680	66.680	4,176
2026-07-14	67.470	70.500	67.470	68.230	68.230	3,055
2026-07-13	66.260	70.000	66.000	68.200	68.200	1,770
2026-07-10	67.800	68.950	65.860	67.230	67.230	732
2026-07-09	68.000	68.960	66.070	67.270	67.270	1,511
2026-07-08	65.550	68.700	63.050	67.610	67.610	3,161
2026-07-07	67.650	68.000	65.990	66.330	66.330	1,228
2026-07-06	69.120	69.120	65.095	65.670	65.670	10,165
2026-07-03	67.470	67.470	67.470	67.470	67.470	0
2026-07-02	68.350	70.000	67.150	67.470	67.470	18,522
2026-07-01	65.080	67.850	62.210	67.410	67.410	6,314
2026-06-30	64.310	65.180	62.160	64.360	64.360	4,362
2026-06-29	64.220	66.420	63.880	64.440	64.440	2,058
2026-06-26	65.880	65.990	62.700	65.120	65.120	3,301
2026-06-25	64.060	65.590	62.000	64.670	64.670	2,114
2026-06-24	64.780	64.780	61.790	62.380	62.380	79,311
2026-06-23	64.410	65.000	62.600	63.730	63.730	1,916
2026-06-22	62.290	64.030	59.000	63.720	63.720	2,177
2026-06-19	61.760	61.760	61.760	61.760	61.760	0
2026-06-18	60.000	62.710	59.900	61.760	61.760	777
2026-06-17	62.000	62.800	59.810	61.930	61.930	1,999
2026-06-16	64.000	64.200	61.072	61.570	61.570	2,728
2026-06-15	64.590	67.440	62.190	62.960	62.960	7,207
2026-06-12	64.300	66.500	61.620	65.590	65.590	2,966
2026-06-11	66.040	67.250	63.200	63.322	63.322	2,858
2026-06-10	66.010	68.000	63.752	65.020	65.020	12,708
2026-06-09	65.790	65.810	62.430	65.680	65.680	3,014
2026-06-08	62.330	65.160	60.470	64.750	64.750	11,919
2026-06-05	62.660	63.750	60.730	62.521	62.521	1,906
2026-06-04	61.000	63.470	58.590	62.749	62.749	4,144
2026-06-03	61.000	61.500	58.360	59.480	59.480	1,952
2026-06-02	62.000	63.000	59.600	60.339	60.339	5,080
2026-06-01	59.770	61.660	58.510	60.860	60.860	21,606
2026-05-29	59.720	59.960	57.610	59.292	59.292	3,480
2026-05-28	58.880	60.000	58.000	59.241	59.241	808
2026-05-27	58.890	59.000	57.000	58.580	58.580	2,101
2026-05-26	59.170	61.270	56.804	57.960	57.960	8,586
2026-05-22	57.250	59.420	57.250	58.654	58.654	1,609
2026-05-21	58.280	58.860	55.610	57.660	57.660	1,891
2026-05-20	59.150	61.000	57.400	58.200	58.200	3,600
2026-05-19	58.200	59.410	57.000	59.057	59.057	2,177
2026-05-18	56.270	59.270	56.270	57.780	57.780	5,981
2026-05-15	59.000	59.270	57.500	57.945	57.945	4,617
2026-05-14	58.750	59.900	58.000	58.520	58.520	1,117
2026-05-13	59.340	59.980	58.265	58.980	58.980	3,220
2026-05-12	56.320	58.490	54.070	58.490	58.490	2,246
2026-05-11	56.190	56.990	53.550	56.110	56.110	1,292
2026-05-08	55.500	55.900	53.880	55.870	55.870	1,671
2026-05-07	55.500	56.000	53.300	55.164	55.164	3,417
2026-05-06	52.960	55.000	51.500	54.980	54.980	8,852
2026-05-05	54.000	54.744	52.630	53.494	53.494	11,015
2026-05-04	53.220	55.000	52.510	53.532	53.532	7,637

← NewerPage 2 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.