Centene Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-01	53.800	54.065	52.020	53.390	53.390	4,084
2026-04-30	53.040	53.890	52.190	53.140	53.140	9,428
2026-04-29	49.590	54.390	45.148	54.182	54.182	32,168
2026-04-28	44.150	49.935	43.300	49.935	49.935	73,048
2026-04-27	41.440	43.430	41.440	43.280	43.280	5,562
2026-04-24	40.660	41.500	39.580	41.350	41.350	878
2026-04-23	39.000	40.594	38.000	40.091	40.091	2,192
2026-04-22	39.380	39.930	38.340	38.420	38.420	198
2026-04-21	38.070	39.770	37.480	39.240	39.240	3,004
2026-04-20	38.750	39.500	37.600	38.250	38.250	2,543
2026-04-17	39.280	40.140	38.041	38.060	38.060	4,082
2026-04-16	37.980	38.860	37.000	38.760	38.760	3,651
2026-04-15	37.000	38.380	36.750	37.125	37.125	6,607
2026-04-14	37.590	38.532	36.560	37.560	37.560	2,016
2026-04-13	36.060	38.000	36.010	37.510	37.510	985
2026-04-10	37.400	38.200	36.850	37.202	37.202	1,156
2026-04-09	37.100	37.690	36.000	37.360	37.360	19,858
2026-04-08	36.700	37.390	36.020	37.320	37.320	2,936
2026-04-07	36.870	37.450	35.390	36.200	36.200	17,542
2026-04-02	33.830	35.162	32.750	34.994	34.994	2,828
2026-04-01	32.700	34.201	32.020	34.020	34.020	2,396
2026-03-31	32.880	33.110	31.500	32.410	32.410	269
2026-03-30	31.990	32.990	30.910	31.730	31.730	1,716
2026-03-27	34.350	34.440	31.940	32.140	32.140	3,846
2026-03-26	32.630	33.620	31.650	33.384	33.384	5,775
2026-03-25	32.450	34.640	31.920	32.170	32.170	1,474
2026-03-24	32.780	33.970	32.090	32.870	32.870	2,552
2026-03-23	34.100	35.000	32.590	33.120	33.120	10,228
2026-03-20	35.940	36.870	34.180	34.180	34.180	1,927
2026-03-19	36.120	37.030	35.100	36.095	36.095	18,729
2026-03-18	35.300	36.370	34.720	36.191	36.191	5,515
2026-03-17	34.900	35.530	34.020	35.010	35.010	2,642
2026-03-16	34.500	35.090	34.150	34.809	34.809	2,350
2026-03-13	34.990	34.990	34.000	34.570	34.570	3,061
2026-03-12	36.190	36.190	33.859	34.668	34.668	15,125
2026-03-11	36.600	36.990	35.661	36.070	36.070	7,792
2026-03-10	42.420	42.900	36.740	36.909	36.909	26,797
2026-03-09	42.680	43.930	41.980	42.780	42.780	3,124
2026-03-06	43.370	43.620	42.744	43.441	43.441	1,921
2026-03-05	45.300	45.300	43.352	43.490	43.490	5,827
2026-03-04	43.050	45.082	43.050	44.760	44.760	1,420
2026-03-03	44.880	44.880	43.030	44.099	44.099	3,532
2026-03-02	43.750	44.840	43.363	43.892	43.892	3,190
2026-02-27	43.240	44.209	42.470	44.209	44.209	1,878
2026-02-26	42.660	43.310	42.300	42.601	42.601	1,092
2026-02-25	42.940	43.710	42.100	43.113	43.113	24,801
2026-02-24	42.310	44.140	41.830	41.994	41.994	2,963
2026-02-23	42.500	43.910	42.500	43.326	43.326	4,140
2026-02-20	43.160	43.820	42.592	42.925	42.925	4,992
2026-02-19	43.330	43.620	42.500	43.520	43.520	1,243
2026-02-18	40.940	42.850	40.940	42.741	42.741	2,579
2026-02-17	40.100	41.770	40.100	41.300	41.300	3,685
2026-02-16	40.500	40.500	40.500	40.500	40.500	0
2026-02-13	38.310	40.625	38.310	40.500	40.500	4,187
2026-02-12	40.430	41.140	39.250	39.250	39.250	2,651
2026-02-11	40.300	40.300	38.740	40.220	40.220	639
2026-02-10	38.300	40.160	37.800	39.900	39.900	3,548
2026-02-09	38.290	39.000	37.680	38.090	38.090	11,336
2026-02-06	35.540	39.500	34.290	37.807	37.807	16,713
2026-02-05	40.000	41.070	39.881	40.330	40.330	8,635

← NewerPage 3 of 5 · 255 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.