Centene Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 68.750 | 71.000 | 67.562 | 67.770 | 67.770 | 3,387 |
| 2026-10-16 | 70.770 | 71.550 | 69.150 | 69.340 | 69.340 | 620 |
| 2026-10-15 | 70.500 | 71.330 | 69.740 | 70.940 | 70.940 | 1,984 |
| 2026-10-14 | 68.510 | 70.390 | 67.510 | 69.420 | 69.420 | 4,596 |
| 2026-10-13 | 66.580 | 69.670 | 66.470 | 69.510 | 69.510 | 17,111 |
| 2026-10-12 | 64.750 | 67.290 | 64.250 | 66.700 | 66.700 | 810 |
| 2026-10-09 | 64.140 | 67.355 | 64.140 | 66.090 | 66.090 | 1,685 |
| 2026-10-08 | 64.900 | 65.880 | 63.330 | 64.748 | 64.748 | 2,666 |
| 2026-10-07 | 65.410 | 65.420 | 63.900 | 65.370 | 65.370 | 4,202 |
| 2026-10-06 | 63.800 | 65.000 | 63.450 | 63.980 | 63.980 | 3,908 |
| 2026-10-05 | 64.000 | 64.085 | 62.110 | 63.775 | 63.775 | 2,336 |
| 2026-10-02 | 60.950 | 62.677 | 60.000 | 62.677 | 62.677 | 2,173 |
| 2026-10-01 | 61.950 | 62.050 | 59.491 | 61.350 | 61.350 | 8,469 |
| 2026-09-30 | 62.980 | 63.900 | 60.930 | 62.000 | 62.000 | 3,791 |
| 2026-09-29 | 61.000 | 62.800 | 61.000 | 62.150 | 62.150 | 1,563 |
| 2026-09-28 | 61.935 | 63.360 | 61.180 | 62.190 | 62.190 | 899 |
| 2026-09-25 | 63.260 | 63.459 | 61.680 | 61.860 | 61.860 | 1,333 |
| 2026-09-24 | 62.280 | 62.880 | 61.400 | 61.740 | 61.740 | 1,482 |
| 2026-09-23 | 63.250 | 63.650 | 62.510 | 62.510 | 62.510 | 1,383 |
| 2026-09-22 | 65.490 | 65.810 | 62.500 | 63.890 | 63.890 | 4,176 |
| 2026-09-21 | 65.340 | 65.680 | 63.500 | 64.940 | 64.940 | 3,516 |
| 2026-09-18 | 67.090 | 68.470 | 65.544 | 65.820 | 65.820 | 4,839 |
| 2026-09-17 | 65.500 | 68.160 | 65.500 | 67.580 | 67.580 | 2,835 |
| 2026-09-16 | 67.660 | 69.230 | 66.620 | 67.070 | 67.070 | 60,113 |
| 2026-09-15 | 69.000 | 69.800 | 65.800 | 67.660 | 67.660 | 3,087 |
| 2026-09-14 | 66.380 | 69.280 | 66.000 | 69.080 | 69.080 | 4,594 |
| 2026-09-11 | 65.380 | 66.860 | 64.000 | 65.660 | 65.660 | 928 |
| 2026-09-10 | 65.000 | 68.260 | 63.600 | 65.510 | 65.510 | 3,677 |
| 2026-09-09 | 64.000 | 66.600 | 61.840 | 64.420 | 64.420 | 7,839 |
| 2026-09-08 | 66.980 | 69.070 | 65.060 | 65.840 | 65.840 | 1,588 |
| 2026-09-04 | 69.000 | 69.000 | 66.510 | 67.401 | 67.401 | 931 |
| 2026-09-03 | 67.010 | 68.740 | 66.500 | 68.070 | 68.070 | 3,525 |
| 2026-09-02 | 65.250 | 67.470 | 62.750 | 67.470 | 67.470 | 4,226 |
| 2026-09-01 | 64.000 | 66.440 | 63.620 | 65.230 | 65.230 | 5,912 |
| 2026-08-31 | 64.830 | 66.960 | 61.620 | 64.412 | 64.412 | 1,618 |
| 2026-08-28 | 67.500 | 67.500 | 64.130 | 65.190 | 65.190 | 915 |
| 2026-08-27 | 65.000 | 68.210 | 64.810 | 65.790 | 65.790 | 801 |
| 2026-08-26 | 65.200 | 67.655 | 64.010 | 66.030 | 66.030 | 1,128 |
| 2026-08-25 | 65.000 | 68.780 | 64.500 | 65.040 | 65.040 | 3,127 |
| 2026-08-24 | 64.750 | 66.030 | 62.700 | 65.290 | 65.290 | 3,743 |
| 2026-08-21 | 62.700 | 65.070 | 62.700 | 64.470 | 64.470 | 1,252 |
| 2026-08-20 | 64.750 | 65.520 | 62.100 | 64.300 | 64.300 | 2,876 |
| 2026-08-19 | 66.000 | 67.170 | 63.580 | 64.735 | 64.735 | 4,557 |
| 2026-08-18 | 65.300 | 65.950 | 63.500 | 65.440 | 65.440 | 4,281 |
| 2026-08-17 | 68.390 | 68.390 | 64.380 | 64.670 | 64.670 | 3,010 |
| 2026-08-14 | 67.080 | 68.780 | 65.290 | 67.230 | 67.230 | 1,869 |
| 2026-08-13 | 68.500 | 69.000 | 65.500 | 66.330 | 66.330 | 14,282 |
| 2026-08-12 | 65.870 | 67.030 | 64.350 | 66.630 | 66.630 | 4,901 |
| 2026-08-11 | 66.400 | 68.950 | 65.470 | 65.690 | 65.690 | 2,596 |
| 2026-08-10 | 65.180 | 68.270 | 64.800 | 66.310 | 66.310 | 5,820 |
| 2026-08-07 | 64.590 | 66.870 | 63.960 | 65.650 | 65.650 | 8,351 |
| 2026-08-06 | 67.720 | 68.870 | 63.244 | 64.130 | 64.130 | 5,985 |
| 2026-08-05 | 64.720 | 68.350 | 63.500 | 67.540 | 67.540 | 8,330 |
| 2026-08-04 | 64.400 | 66.000 | 63.491 | 64.477 | 64.477 | 12,370 |
| 2026-08-03 | 59.300 | 63.470 | 59.300 | 63.170 | 63.170 | 32,518 |
| 2026-07-31 | 61.990 | 62.310 | 60.270 | 62.055 | 62.055 | 3,418 |
| 2026-07-30 | 61.550 | 62.000 | 60.080 | 61.260 | 61.260 | 16,638 |
| 2026-07-29 | 63.850 | 66.020 | 61.290 | 61.700 | 61.700 | 1,115 |
| 2026-07-28 | 65.700 | 67.710 | 57.280 | 63.260 | 63.260 | 356,655 |
| 2026-07-27 | 65.150 | 65.150 | 62.605 | 64.360 | 64.360 | 10,546 |
Page 1 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.