Centene Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-25	82.210	82.210	82.210	82.210	82.210	218
2022-02-24	81.350	81.350	79.590	79.970	79.970	10,810
2022-02-23	82.579	82.606	82.579	82.606	82.606	895
2022-02-22	82.025	82.025	80.575	80.575	80.575	347
2022-02-17	84.370	84.370	82.755	82.755	82.755	110
2022-02-16	84.155	84.232	83.960	84.232	84.232	242
2022-02-15	83.470	83.668	83.470	83.660	83.660	9
2022-02-14	83.740	83.740	81.620	81.620	81.620	363
2022-02-11	83.620	84.530	82.860	82.860	82.860	294
2022-02-10	85.545	85.640	84.400	84.420	84.420	131
2022-02-09	85.721	86.540	85.721	86.540	86.540	1,193
2022-02-08	82.908	85.130	82.908	84.780	84.780	462
2022-02-07	80.520	80.968	80.520	80.968	80.968	15
2022-02-04	82.093	82.093	79.015	79.015	79.015	343
2022-02-03	80.889	81.500	80.010	81.500	81.500	123
2022-02-02	76.910	78.663	76.910	78.663	78.663	117
2022-02-01	77.713	77.950	76.655	76.655	76.655	286
2022-01-27	77.880	77.880	76.136	76.136	76.136	822
2022-01-26	75.915	75.915	75.915	75.915	75.915	30
2022-01-24	76.015	76.015	74.790	74.830	74.830	453
2022-01-21	79.690	79.690	77.550	77.550	77.550	543
2022-01-20	79.885	79.885	79.868	79.868	79.868	227
2022-01-18	79.350	79.350	79.350	79.350	79.350	1
2022-01-14	80.010	80.010	79.255	79.390	79.390	315
2022-01-13	80.160	80.380	79.510	80.380	80.380	132
2022-01-12	80.294	80.294	80.104	80.110	80.110	89
2022-01-11	77.793	79.244	77.610	79.244	79.244	1,432
2022-01-10	77.408	77.408	75.732	77.250	77.250	508
2022-01-07	76.775	76.775	76.775	76.775	76.775	145
2022-01-06	77.560	79.475	75.630	75.630	75.630	91
2022-01-05	81.320	81.388	80.725	80.725	80.725	399
2022-01-04	81.650	81.712	80.825	81.180	81.180	595
2021-12-31	83.420	84.240	83.048	83.048	83.048	100
2021-12-30	84.270	84.275	83.862	84.200	84.200	235
2021-12-29	84.500	84.720	84.395	84.395	84.395	129
2021-12-23	84.421	85.118	84.090	85.118	85.118	1,318
2021-12-22	82.910	84.288	82.550	84.288	84.288	1,038
2021-12-21	83.210	83.304	83.210	83.304	83.304	90
2021-12-20	83.020	83.020	81.500	81.910	81.910	207
2021-12-17	83.010	83.720	83.010	83.698	83.698	82
2021-12-16	83.330	84.640	83.330	84.640	84.640	1,808
2021-12-15	81.960	83.075	81.600	82.420	82.420	655
2021-12-14	79.050	81.558	79.050	81.160	81.160	1,794
2021-12-13	78.976	79.140	78.080	78.080	78.080	335
2021-12-10	74.915	79.420	74.915	78.070	78.070	1,626
2021-12-09	74.689	74.875	74.689	74.875	74.875	135
2021-12-07	72.749	72.933	72.749	72.933	72.933	237
2021-12-03	71.990	72.070	70.809	71.240	71.240	308
2021-12-02	69.925	69.925	69.580	69.580	69.580	98
2021-12-01	72.280	73.058	72.280	72.480	72.480	7
2021-11-30	72.590	73.154	72.585	72.585	72.585	130
2021-11-29	73.742	73.780	73.742	73.780	73.780	1
2021-11-26	74.560	74.560	73.135	73.838	73.838	203
2021-11-24	75.865	75.865	75.865	75.865	75.865	456
2021-11-23	74.565	76.030	74.565	76.030	76.030	678
2021-11-22	72.988	74.378	72.515	74.378	74.378	987
2021-11-19	74.070	74.070	73.410	73.410	73.410	278
2021-11-18	76.900	76.980	75.858	75.858	75.858	201
2021-11-17	74.980	76.250	74.980	76.250	76.250	111,903
2021-11-16	74.938	75.322	74.938	75.322	75.322	600

← NewerPage 20 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.