Centene Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-24 | 58.030 | 59.520 | 56.885 | 58.562 | 58.562 | 1,899 |
| 2025-02-21 | 57.030 | 58.525 | 56.000 | 57.400 | 57.400 | 24,163 |
| 2025-02-20 | 57.972 | 58.751 | 57.630 | 58.239 | 58.239 | 1,840 |
| 2025-02-19 | 56.200 | 57.430 | 55.885 | 56.982 | 56.982 | 1,217 |
| 2025-02-18 | 57.130 | 57.140 | 55.800 | 55.930 | 55.930 | 2,413 |
| 2025-02-14 | 57.400 | 57.400 | 56.570 | 56.849 | 56.849 | 202 |
| 2025-02-13 | 56.920 | 57.000 | 55.310 | 56.420 | 56.420 | 2,391 |
| 2025-02-12 | 57.390 | 58.990 | 55.910 | 56.889 | 56.889 | 4,625 |
| 2025-02-11 | 59.030 | 59.250 | 56.975 | 57.420 | 57.420 | 3,478 |
| 2025-02-10 | 58.370 | 59.330 | 58.270 | 58.680 | 58.680 | 5,364 |
| 2025-02-07 | 58.750 | 59.310 | 58.300 | 58.702 | 58.702 | 814 |
| 2025-02-06 | 59.640 | 60.000 | 58.400 | 58.400 | 58.400 | 5,518 |
| 2025-02-05 | 60.807 | 61.570 | 60.540 | 61.550 | 61.550 | 686 |
| 2025-02-04 | 60.500 | 62.940 | 60.000 | 61.810 | 61.810 | 18,302 |
| 2025-02-03 | 64.750 | 66.680 | 63.220 | 64.690 | 64.690 | 26,263 |
| 2025-01-31 | 63.940 | 64.730 | 63.870 | 64.090 | 64.090 | 1,060 |
| 2025-01-30 | 63.760 | 64.710 | 63.300 | 64.710 | 64.710 | 669 |
| 2025-01-29 | 64.720 | 65.000 | 63.610 | 63.610 | 63.610 | 1,890 |
| 2025-01-28 | 65.400 | 66.240 | 63.334 | 63.334 | 63.334 | 4,466 |
| 2025-01-27 | 65.600 | 66.500 | 65.140 | 65.981 | 65.981 | 3,684 |
| 2025-01-24 | 64.660 | 64.950 | 63.788 | 64.450 | 64.450 | 2,316 |
| 2025-01-23 | 64.010 | 65.600 | 63.621 | 64.620 | 64.620 | 2,333 |
| 2025-01-22 | 62.432 | 63.730 | 62.210 | 63.480 | 63.480 | 1,845 |
| 2025-01-21 | 62.880 | 63.630 | 62.303 | 62.830 | 62.830 | 3,178 |
| 2025-01-17 | 62.598 | 63.190 | 62.160 | 62.160 | 62.160 | 2,366 |
| 2025-01-16 | 63.135 | 63.550 | 61.790 | 62.490 | 62.490 | 2,262 |
| 2025-01-15 | 62.620 | 63.510 | 62.130 | 63.340 | 63.340 | 1,372 |
| 2025-01-14 | 63.660 | 64.040 | 63.070 | 63.123 | 63.123 | 1,162 |
| 2025-01-13 | 62.560 | 63.715 | 62.260 | 63.715 | 63.715 | 1,620 |
| 2025-01-10 | 63.575 | 63.900 | 62.290 | 63.491 | 63.491 | 816 |
| 2025-01-08 | 62.170 | 63.420 | 61.490 | 63.340 | 63.340 | 1,649 |
| 2025-01-07 | 62.880 | 63.018 | 62.369 | 62.850 | 62.850 | 1,164 |
| 2025-01-06 | 61.970 | 63.600 | 61.550 | 62.890 | 62.890 | 2,127 |
| 2025-01-03 | 60.648 | 62.020 | 60.240 | 61.910 | 61.910 | 1,586 |
| 2025-01-02 | 61.200 | 61.715 | 60.640 | 60.791 | 60.791 | 1,760 |
| 2024-12-31 | 60.660 | 61.120 | 60.284 | 60.284 | 60.284 | 213 |
| 2024-12-30 | 60.415 | 60.530 | 59.800 | 60.452 | 60.452 | 561 |
| 2024-12-27 | 60.250 | 61.250 | 60.250 | 60.590 | 60.590 | 693 |
| 2024-12-24 | 60.200 | 60.790 | 59.800 | 60.790 | 60.790 | 909 |
| 2024-12-23 | 59.485 | 60.440 | 58.930 | 60.230 | 60.230 | 1,868 |
| 2024-12-20 | 59.800 | 60.590 | 59.344 | 60.240 | 60.240 | 2,593 |
| 2024-12-19 | 59.650 | 59.990 | 58.330 | 59.880 | 59.880 | 3,684 |
| 2024-12-18 | 59.310 | 59.969 | 58.240 | 59.490 | 59.490 | 763 |
| 2024-12-17 | 58.745 | 59.600 | 57.410 | 58.280 | 58.280 | 846 |
| 2024-12-16 | 57.200 | 59.690 | 57.200 | 59.115 | 59.115 | 1,800 |
| 2024-12-13 | 58.390 | 60.336 | 58.240 | 60.210 | 60.210 | 6,493 |
| 2024-12-12 | 56.740 | 59.090 | 56.740 | 58.490 | 58.490 | 4,423 |
| 2024-12-11 | 56.080 | 56.710 | 55.072 | 56.460 | 56.460 | 5,756 |
| 2024-12-10 | 57.960 | 57.960 | 55.040 | 56.780 | 56.780 | 7,011 |
| 2024-12-09 | 57.690 | 59.120 | 56.750 | 59.020 | 59.020 | 2,755 |
| 2024-12-06 | 58.055 | 58.650 | 56.430 | 56.900 | 56.900 | 3,347 |
| 2024-12-05 | 59.088 | 59.930 | 58.000 | 58.420 | 58.420 | 2,236 |
| 2024-12-04 | 59.870 | 59.930 | 58.750 | 59.686 | 59.686 | 1,194 |
| 2024-12-03 | 60.260 | 60.340 | 58.880 | 59.730 | 59.730 | 2,231 |
| 2024-12-02 | 60.200 | 60.370 | 59.010 | 60.085 | 60.085 | 2,095 |
| 2024-11-29 | 59.550 | 60.350 | 59.370 | 59.720 | 59.720 | 4,757 |
| 2024-11-27 | 60.130 | 60.550 | 59.714 | 59.890 | 59.890 | 2,833 |
| 2024-11-26 | 61.283 | 61.740 | 60.002 | 60.070 | 60.070 | 3,018 |
| 2024-11-25 | 60.850 | 61.884 | 60.850 | 61.656 | 61.656 | 2,644 |
| 2024-11-22 | 60.443 | 60.710 | 59.860 | 60.465 | 60.465 | 1,979 |
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.