Centene Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-15	28.520	28.700	27.770	28.459	28.459	52,077
2025-08-14	27.440	27.440	26.724	27.010	27.010	27,414
2025-08-13	26.280	27.180	26.230	26.819	26.819	54,338
2025-08-12	25.510	26.110	25.390	25.809	25.809	69,524
2025-08-11	25.700	26.260	25.265	25.279	25.279	52,105
2025-08-08	25.480	25.795	25.190	25.781	25.781	55,601
2025-08-07	25.390	25.730	25.081	25.210	25.210	25,784
2025-08-06	25.870	26.020	25.220	25.309	25.309	24,778
2025-08-05	26.360	26.390	25.579	25.885	25.885	23,257
2025-08-04	26.190	26.751	25.750	26.515	26.515	46,744
2025-08-01	26.000	26.530	25.548	25.911	25.911	27,757
2025-07-31	25.800	26.345	25.120	26.345	26.345	38,442
2025-07-30	25.750	26.330	25.630	26.061	26.061	58,834
2025-07-29	26.790	26.800	25.891	26.005	26.005	109,960
2025-07-28	28.440	28.900	27.000	27.049	27.049	40,452
2025-07-25	27.190	29.620	22.400	28.335	28.335	265,052
2025-07-24	29.320	29.320	27.110	27.175	27.175	109,067
2025-07-23	28.180	29.430	27.700	29.430	29.430	68,926
2025-07-22	27.590	28.320	27.490	27.878	27.878	66,171
2025-07-21	28.080	28.150	27.349	27.395	27.395	70,109
2025-07-18	29.110	29.170	27.945	27.989	27.989	59,092
2025-07-17	30.440	30.450	29.215	29.285	29.285	48,579
2025-07-16	30.130	30.200	29.510	30.079	30.079	34,939
2025-07-15	30.640	30.899	30.090	30.159	30.159	39,844
2025-07-14	31.230	31.620	30.660	30.859	30.859	41,049
2025-07-11	32.510	32.630	31.489	31.632	31.632	61,498
2025-07-10	32.820	33.400	32.200	32.670	32.670	38,067
2025-07-09	32.670	33.119	31.792	33.031	33.031	91,417
2025-07-08	33.110	33.230	32.629	32.699	32.699	105,572
2025-07-07	33.270	33.970	33.000	33.139	33.139	136,452
2025-07-04	33.220	33.220	33.220	33.220	33.220	0
2025-07-03	34.150	34.830	33.220	33.220	33.220	248,327
2025-07-02	42.840	43.730	33.801	34.219	34.219	442,671
2025-07-01	54.770	57.400	54.330	56.640	56.640	11,187
2025-06-30	53.700	54.180	53.220	53.800	53.800	1,806
2025-06-27	53.560	54.220	53.535	53.780	53.780	2,797
2025-06-26	54.820	55.000	53.520	53.600	53.600	1,641
2025-06-25	53.350	53.950	53.330	53.640	53.640	1,130
2025-06-24	53.470	53.940	53.280	53.655	53.655	1,057
2025-06-23	54.425	54.700	53.251	53.365	53.365	4,340
2025-06-20	54.450	55.380	54.450	54.990	54.990	2,321
2025-06-19	55.210	55.210	55.210	55.210	55.210	0
2025-06-18	54.910	55.210	54.380	55.210	55.210	375
2025-06-17	54.790	55.730	54.690	55.000	55.000	1,900
2025-06-16	54.920	55.430	54.025	54.521	54.521	886
2025-06-13	55.230	55.650	54.360	55.290	55.290	392
2025-06-12	55.000	55.290	54.350	54.725	54.725	1,849
2025-06-11	55.410	56.050	55.190	55.190	55.190	705
2025-06-10	56.090	56.090	55.133	55.775	55.775	806
2025-06-09	55.790	55.980	55.150	55.690	55.690	1,402
2025-06-06	55.130	55.230	54.510	54.900	54.900	276
2025-06-05	55.990	56.090	54.500	54.500	54.500	363
2025-06-04	55.450	55.800	54.900	55.280	55.280	791
2025-06-03	55.140	55.598	54.000	55.258	55.258	2,876
2025-06-02	55.350	55.418	54.129	54.641	54.641	1,826
2025-05-30	56.520	57.120	56.020	57.120	57.120	1,758
2025-05-29	56.025	56.502	55.769	56.250	56.250	1,461
2025-05-28	56.755	57.000	56.100	56.680	56.680	2,369
2025-05-27	56.800	57.930	56.400	57.919	57.919	5,472
2025-05-23	58.330	58.360	55.845	56.336	56.336	5,398

← NewerPage 6 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.