Centene Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-07	36.720	37.180	36.408	36.721	36.721	9,450
2025-11-06	36.700	37.865	36.700	37.100	37.100	9,187
2025-11-05	35.850	37.120	35.460	36.510	36.510	4,772
2025-11-04	34.290	35.995	33.900	35.730	35.730	5,277
2025-11-03	35.070	35.290	33.790	34.295	34.295	9,019
2025-10-31	35.210	35.472	34.110	34.820	34.820	28,391
2025-10-30	37.230	37.230	35.340	35.350	35.350	19,049
2025-10-29	33.150	37.480	33.150	37.050	37.050	64,909
2025-10-28	33.160	34.230	32.885	33.200	33.200	25,728
2025-10-27	34.100	34.210	33.220	33.230	33.230	36,472
2025-10-24	34.000	34.760	34.000	34.240	34.240	11,549
2025-10-23	33.680	34.375	32.880	34.292	34.292	45,850
2025-10-22	35.520	36.529	35.520	36.050	36.050	13,476
2025-10-21	36.000	36.800	33.790	36.170	36.170	16,664
2025-10-20	35.110	36.137	35.110	35.990	35.990	3,139
2025-10-17	35.480	35.900	34.580	35.205	35.205	16,640
2025-10-16	35.760	36.340	35.580	35.870	35.870	11,756
2025-10-15	36.430	36.610	35.400	35.753	35.753	10,326
2025-10-14	36.230	36.601	35.280	36.528	36.528	10,841
2025-10-13	35.610	36.410	35.610	36.190	36.190	14,342
2025-10-10	37.840	38.000	36.070	36.221	36.221	33,640
2025-10-09	38.570	39.000	37.741	37.789	37.789	20,511
2025-10-08	38.560	39.050	38.130	38.960	38.960	19,259
2025-10-07	38.760	39.299	38.085	38.212	38.212	21,703
2025-10-06	39.030	39.260	37.931	38.105	38.105	26,555
2025-10-03	36.990	38.660	36.850	38.571	38.571	45,598
2025-10-02	35.920	36.991	35.480	36.741	36.741	28,388
2025-10-01	35.570	36.169	35.300	35.622	35.622	14,307
2025-09-30	35.040	35.809	34.910	35.662	35.662	28,911
2025-09-29	34.910	34.920	34.445	34.825	34.825	29,301
2025-09-26	34.150	35.409	34.150	35.031	35.031	23,546
2025-09-25	34.500	34.630	33.510	34.040	34.040	41,131
2025-09-24	32.800	34.750	32.640	34.511	34.511	76,834
2025-09-23	32.840	33.500	32.722	32.801	32.801	31,809
2025-09-22	31.840	32.498	31.560	32.199	32.199	26,335
2025-09-19	32.280	32.500	31.789	31.960	31.960	11,184
2025-09-18	32.160	32.890	31.930	32.159	32.159	24,502
2025-09-17	31.930	32.571	31.810	32.422	32.422	12,921
2025-09-16	33.000	33.050	32.058	32.089	32.089	12,810
2025-09-15	33.500	34.000	31.948	32.648	32.648	34,839
2025-09-12	34.180	34.779	33.122	33.122	33.122	97,497
2025-09-11	31.260	36.600	31.250	34.595	34.595	247,867
2025-09-10	31.000	31.210	29.981	30.841	30.841	23,972
2025-09-09	28.810	30.865	28.800	30.551	30.551	57,339
2025-09-08	29.050	29.100	28.355	28.559	28.559	35,244
2025-09-05	28.610	29.120	28.240	28.789	28.789	30,409
2025-09-04	29.760	29.760	28.295	28.463	28.463	39,270
2025-09-03	29.630	29.945	29.320	29.795	29.795	9,270
2025-09-02	29.010	29.710	28.690	29.551	29.551	28,735
2025-09-01	28.881	28.881	28.881	28.881	28.881	0
2025-08-29	28.390	29.071	28.260	28.881	28.881	31,967
2025-08-28	28.950	28.980	28.245	28.260	28.260	23,209
2025-08-27	28.650	29.250	28.410	28.821	28.821	5,506
2025-08-26	29.000	29.070	28.631	28.880	28.880	22,364
2025-08-25	29.380	29.410	28.769	29.030	29.030	15,228
2025-08-22	29.060	29.579	29.050	29.395	29.395	16,282
2025-08-21	29.550	29.790	28.565	29.190	29.190	34,902
2025-08-20	29.190	29.765	29.109	29.675	29.675	31,104
2025-08-19	29.030	30.095	28.970	29.239	29.239	51,337
2025-08-18	28.730	29.559	28.730	29.065	29.065	97,042

← NewerPage 5 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.