Centene Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	71.190	71.210	69.020	69.160	69.160	3,336,600
2026-10-15	70.410	71.010	69.870	70.510	70.510	4,688,800
2026-10-14	69.250	70.370	68.510	70.160	70.160	4,924,800
2026-10-13	68.030	69.700	66.380	68.860	68.860	5,260,600
2026-10-12	65.600	67.560	65.080	67.020	67.020	3,507,500
2026-10-09	64.670	67.390	64.450	65.360	65.360	2,853,100
2026-10-08	64.840	65.320	63.350	64.540	64.540	3,949,900
2026-10-07	64.520	66.180	63.950	64.990	64.990	5,216,800
2026-10-06	64.240	64.760	63.610	64.610	64.610	3,661,700
2026-10-05	63.010	64.340	62.930	64.300	64.300	4,538,100
2026-10-02	61.000	63.360	60.750	62.990	62.990	3,579,600
2026-10-01	61.820	62.290	59.460	60.990	60.990	5,302,600
2026-09-30	62.230	62.690	60.940	62.120	62.120	3,641,400
2026-09-29	61.850	62.420	61.380	62.210	62.210	4,266,700
2026-09-28	62.490	63.400	61.720	62.530	62.530	5,165,100
2026-09-25	62.090	63.670	61.730	61.820	61.820	3,630,400
2026-09-24	62.160	62.840	61.250	61.920	61.920	4,571,900
2026-09-23	63.290	63.670	61.870	62.080	62.080	3,416,800
2026-09-22	64.880	65.300	62.480	63.300	63.300	6,104,000
2026-09-21	65.190	65.580	64.560	64.990	64.990	4,422,800
2026-09-18	66.890	67.730	65.030	65.110	65.110	13,444,500
2026-09-17	66.630	67.790	65.760	67.100	67.100	5,133,500
2026-09-16	68.400	69.410	66.010	66.010	66.010	4,277,700
2026-09-15	68.500	68.620	67.050	67.660	67.660	3,579,000
2026-09-14	67.310	69.630	67.150	69.410	69.410	4,097,700
2026-09-11	65.700	66.850	64.520	66.420	66.420	3,631,000
2026-09-10	65.500	68.210	65.260	65.400	65.400	4,627,900
2026-09-09	64.440	64.840	61.810	64.060	64.060	4,478,900
2026-09-08	66.160	66.500	64.500	64.580	64.580	4,353,200
2026-09-04	66.770	68.220	66.770	67.040	67.040	2,926,200
2026-09-03	67.500	68.830	66.850	68.020	68.020	3,581,700
2026-09-02	65.400	67.890	65.400	67.340	67.340	4,826,500
2026-09-01	64.720	66.470	64.690	65.230	65.230	4,561,400
2026-08-31	65.390	65.390	63.420	64.340	64.340	8,794,500
2026-08-28	65.410	65.740	64.280	64.750	64.750	2,526,800
2026-08-27	65.040	66.210	64.660	65.330	65.330	3,647,800
2026-08-26	65.000	67.680	64.980	65.470	65.470	3,596,700
2026-08-25	65.950	65.950	64.600	65.000	65.000	4,344,760
2026-08-24	64.790	66.100	64.520	65.650	65.650	3,491,314
2026-08-21	64.070	65.160	64.030	65.020	65.020	3,151,600
2026-08-20	63.730	64.870	63.470	64.140	64.140	3,267,700
2026-08-19	65.550	65.700	64.260	64.700	64.700	2,879,900
2026-08-18	64.890	65.940	64.720	65.220	65.220	3,410,500
2026-08-17	66.700	66.700	64.300	64.410	64.410	3,555,500
2026-08-14	66.170	67.620	65.850	67.470	67.470	2,267,800
2026-08-13	67.760	67.840	65.720	66.040	66.040	3,538,500
2026-08-12	64.490	67.430	64.120	67.070	67.070	3,241,200
2026-08-11	67.720	67.859	64.740	64.880	64.880	2,441,537
2026-08-10	66.320	67.668	65.920	66.570	66.570	3,720,007
2026-08-07	64.070	66.520	63.950	65.770	65.770	3,526,500
2026-08-06	67.250	67.300	63.210	64.200	64.200	5,471,400
2026-08-05	64.210	68.380	63.800	66.990	66.990	7,034,100
2026-08-04	64.300	64.760	63.480	64.070	64.070	6,025,600
2026-08-03	61.840	63.790	61.220	63.760	63.760	6,866,300
2026-07-31	61.050	62.550	60.490	62.220	62.220	3,913,500
2026-07-30	61.400	62.040	59.830	60.840	60.840	7,344,100
2026-07-29	64.400	64.950	61.440	61.820	61.820	8,354,200
2026-07-28	59.510	64.920	56.670	63.910	63.910	12,245,500
2026-07-27	63.830	64.760	62.530	64.080	64.080	6,875,800
2026-07-24	64.190	64.600	62.970	63.410	63.410	2,809,100

Page 1 of 21 · 1,255 trading daysOlder →

Stock splits

Date	Split (new : old)
2019-02-07	2:1
2015-02-20	2:1
2004-12-20	2:1
2003-07-14	3:2

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.