Centene Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-22	59.120	60.000	58.760	58.762	58.762	1,916
2025-05-21	60.960	61.590	60.580	61.190	61.190	1,283
2025-05-20	61.800	62.680	60.880	61.974	61.974	1,407
2025-05-19	61.680	61.680	60.830	61.375	61.375	2,474
2025-05-16	60.220	61.470	59.920	61.460	61.460	7,128
2025-05-15	58.905	59.170	56.850	59.145	59.145	2,261
2025-05-14	60.130	60.550	59.250	59.765	59.765	1,145
2025-05-13	60.700	61.550	59.518	59.889	59.889	3,422
2025-05-12	63.000	63.070	61.472	62.590	62.590	240
2025-05-09	62.275	62.370	62.134	62.370	62.370	224
2025-05-08	63.035	63.080	61.870	62.632	62.632	1,819
2025-05-07	60.940	62.210	59.500	62.000	62.000	392
2025-05-06	60.000	60.250	59.120	59.770	59.770	950
2025-05-02	60.500	60.500	59.175	59.810	59.810	1,275
2025-05-01	59.530	60.930	58.460	59.860	59.860	75
2025-04-30	59.870	60.460	58.790	59.550	59.550	2,772
2025-04-29	58.840	60.240	58.840	59.110	59.110	461
2025-04-28	57.710	59.750	57.310	58.940	58.940	1,404
2025-04-25	60.140	60.500	56.395	57.265	57.265	6,439
2025-04-24	61.810	62.000	59.930	61.052	61.052	917
2025-04-23	60.270	62.090	59.030	62.000	62.000	128
2025-04-22	58.620	59.830	57.680	58.960	58.960	2,216
2025-04-17	56.300	61.420	56.300	60.900	60.900	1,324
2025-04-16	62.600	63.040	62.400	62.480	62.480	421
2025-04-15	62.600	63.290	62.110	62.380	62.380	710
2025-04-14	63.210	63.860	62.360	62.970	62.970	779
2025-04-11	62.465	62.880	62.110	62.880	62.880	239
2025-04-10	61.630	62.975	61.130	62.130	62.130	1,943
2025-04-09	61.290	63.130	61.040	62.915	62.915	1,132
2025-04-08	64.870	65.980	62.600	62.635	62.635	2,798
2025-04-07	61.950	62.250	60.240	62.250	62.250	442
2025-04-04	63.250	65.600	62.340	62.520	62.520	1,787
2025-04-03	61.210	63.800	60.800	63.351	63.351	1,942
2025-04-02	59.820	60.680	59.780	60.680	60.680	295
2025-04-01	60.598	61.200	59.980	60.648	60.648	1,232
2025-03-31	60.110	60.750	59.300	60.554	60.554	895
2025-03-28	60.220	60.790	59.980	60.150	60.150	252
2025-03-27	58.690	60.480	58.410	60.110	60.110	257
2025-03-26	59.030	61.038	58.980	60.074	60.074	2,284
2025-03-25	59.425	60.000	58.700	58.740	58.740	675
2025-03-24	59.700	59.972	58.010	59.760	59.760	6,988
2025-03-21	59.890	59.890	58.491	58.879	58.879	11,518
2025-03-20	58.706	59.690	58.670	59.660	59.660	1,701
2025-03-19	59.435	59.830	58.540	59.000	59.000	4,090
2025-03-18	59.140	59.900	59.050	59.680	59.680	547
2025-03-17	58.340	59.390	57.920	59.160	59.160	7,465
2025-03-14	58.410	58.556	57.510	58.149	58.149	1,311
2025-03-13	58.155	58.690	57.330	57.580	57.580	549
2025-03-12	57.225	59.740	56.890	59.230	59.230	977
2025-03-11	59.440	59.880	57.040	58.000	58.000	999
2025-03-10	59.510	61.040	59.510	59.955	59.955	67,780
2025-03-07	59.607	60.889	58.960	60.610	60.610	1,138
2025-03-06	59.000	59.350	58.220	59.246	59.246	1,072
2025-03-05	58.780	59.382	57.720	59.382	59.382	784
2025-03-04	58.590	59.310	57.990	58.835	58.835	1,656
2025-03-03	56.000	58.770	56.000	58.120	58.120	429
2025-02-28	58.539	58.539	57.448	57.475	57.475	1,592
2025-02-27	57.565	59.081	57.554	58.470	58.470	9,262
2025-02-26	61.000	61.320	56.411	56.411	56.411	8,596
2025-02-25	59.335	61.215	58.940	60.690	60.690	1,594

← NewerPage 7 of 21 · 1,221 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.