Centene Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	42.300	42.640	40.980	40.992	40.992	3,996
2026-02-03	42.000	43.420	41.966	41.966	41.966	7,729
2026-02-02	42.980	43.690	42.220	42.615	42.615	2,392
2026-01-30	43.580	43.920	42.790	43.330	43.330	4,344
2026-01-29	41.500	43.381	41.070	43.260	43.260	2,839
2026-01-28	42.160	42.160	39.500	41.470	41.470	5,490
2026-01-27	44.510	45.185	40.180	41.473	41.473	20,960
2026-01-26	45.800	46.560	44.700	46.075	46.075	1,848
2026-01-23	45.730	46.070	45.000	46.070	46.070	1,254
2026-01-22	45.460	45.500	44.620	45.200	45.200	1,811
2026-01-21	45.110	45.940	43.330	45.464	45.464	3,486
2026-01-20	45.790	46.190	44.460	45.922	45.922	16,890
2026-01-19	46.280	46.280	46.280	46.280	46.280	0
2026-01-16	47.000	47.870	45.965	46.280	46.280	3,285
2026-01-15	45.780	47.631	45.370	47.168	47.168	2,560
2026-01-14	45.870	46.230	45.500	46.230	46.230	657
2026-01-13	46.350	46.640	45.710	46.239	46.239	3,218
2026-01-12	46.620	46.630	44.730	45.680	45.680	5,166
2026-01-09	47.170	47.410	46.823	47.021	47.021	3,822
2026-01-08	45.670	47.288	45.450	47.288	47.288	3,616
2026-01-07	45.650	46.720	45.541	45.612	45.612	2,849
2026-01-06	44.640	45.810	44.480	45.692	45.692	6,013
2026-01-05	41.130	44.891	41.130	44.776	44.776	9,596
2026-01-02	41.340	42.030	40.570	41.671	41.671	4,783
2025-12-31	41.210	41.760	40.930	41.450	41.450	1,924
2025-12-30	40.940	41.612	40.300	41.290	41.290	3,474
2025-12-29	40.150	40.950	39.980	40.713	40.713	103,496
2025-12-24	39.560	40.110	39.180	40.050	40.050	838
2025-12-23	39.940	40.040	39.380	39.501	39.501	892
2025-12-22	39.100	40.020	38.678	39.821	39.821	2,537
2025-12-19	39.390	39.823	38.750	39.550	39.550	987
2025-12-18	39.000	39.885	38.380	39.623	39.623	4,960
2025-12-17	38.960	39.070	38.059	38.608	38.608	1,723
2025-12-16	40.350	40.780	38.400	38.435	38.435	5,827
2025-12-15	41.750	41.750	40.471	40.807	40.807	1,288
2025-12-12	40.610	41.710	40.500	40.959	40.959	6,355
2025-12-11	38.000	41.373	38.000	40.891	40.891	34,369
2025-12-10	37.580	38.080	37.260	37.770	37.770	7,491
2025-12-09	37.890	38.380	37.740	38.050	38.050	3,127
2025-12-08	38.350	38.860	37.800	37.960	37.960	967
2025-12-05	38.800	39.340	37.759	38.170	38.170	4,198
2025-12-04	38.800	39.050	38.569	38.860	38.860	2,458
2025-12-03	38.860	39.340	38.640	38.930	38.930	1,057
2025-12-02	37.970	38.929	37.420	38.775	38.775	3,905
2025-12-01	39.090	39.340	38.065	38.600	38.600	6,994
2025-11-28	39.420	39.800	39.020	39.370	39.370	1,193
2025-11-27	39.580	39.580	39.580	39.580	39.580	0
2025-11-26	39.490	39.900	39.180	39.580	39.580	5,654
2025-11-25	38.210	39.790	37.740	39.665	39.665	6,812
2025-11-24	36.460	40.480	36.140	38.395	38.395	53,822
2025-11-21	34.900	36.674	34.700	36.674	36.674	11,024
2025-11-20	36.140	36.380	34.525	34.525	34.525	3,086
2025-11-19	36.900	37.000	35.788	35.861	35.861	7,136
2025-11-18	37.030	37.420	35.550	36.752	36.752	15,767
2025-11-17	36.160	38.062	36.140	37.525	37.525	7,446
2025-11-14	35.900	36.420	35.610	36.400	36.400	5,154
2025-11-13	35.820	36.480	35.450	36.000	36.000	6,524
2025-11-12	35.480	37.000	35.000	36.680	36.680	9,157
2025-11-11	34.290	35.127	33.950	35.127	35.127	9,407
2025-11-10	37.660	37.660	33.681	34.515	34.515	51,713

← NewerPage 4 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.