Centene Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	74.840	74.880	73.520	74.030	74.030	2,348,700
2023-12-01	73.540	74.970	73.490	74.880	74.880	3,888,300
2023-11-30	70.610	73.760	70.500	73.680	73.680	6,144,600
2023-11-29	72.340	72.830	68.150	70.480	70.480	6,735,800
2023-11-28	73.000	73.880	72.430	72.960	72.960	2,904,900
2023-11-27	74.400	74.650	73.650	74.110	74.110	2,059,700
2023-11-24	74.220	74.580	73.990	74.360	74.360	640,900
2023-11-22	73.950	74.510	73.820	74.210	74.210	1,794,000
2023-11-21	73.030	73.890	72.300	73.700	73.700	2,214,100
2023-11-20	72.510	73.000	72.180	72.760	72.760	2,097,100
2023-11-17	73.390	73.390	72.270	72.610	72.610	1,930,000
2023-11-16	73.420	74.180	72.470	73.210	73.210	2,829,800
2023-11-15	73.180	73.900	72.500	73.230	73.230	2,876,600
2023-11-14	71.800	73.580	71.630	73.230	73.230	3,203,100
2023-11-13	71.960	72.480	71.640	72.140	72.140	1,546,400
2023-11-10	71.450	72.130	70.690	71.870	71.870	2,763,300
2023-11-09	70.420	72.020	70.420	71.460	71.460	3,346,600
2023-11-08	72.100	72.140	69.930	70.310	70.310	2,346,400
2023-11-07	71.980	72.510	71.580	71.750	71.750	3,315,800
2023-11-06	69.490	71.930	68.990	71.840	71.840	5,556,600
2023-11-03	69.120	69.980	68.690	69.320	69.320	3,417,400
2023-11-02	69.120	69.510	68.050	68.930	68.930	3,183,700
2023-11-01	68.710	70.100	68.130	69.320	69.320	3,095,100
2023-10-31	68.580	69.040	68.190	68.980	68.980	2,954,600
2023-10-30	67.610	68.210	67.050	67.960	67.960	2,674,500
2023-10-27	67.690	68.190	67.210	67.480	67.480	2,663,200
2023-10-26	68.280	69.260	67.570	68.110	68.110	3,617,800
2023-10-25	69.630	69.750	67.850	68.710	68.710	3,116,700
2023-10-24	72.560	72.850	68.950	69.690	69.690	4,797,700
2023-10-23	71.730	71.800	70.400	70.860	70.860	3,732,800
2023-10-20	72.220	72.510	71.760	71.890	71.890	2,576,900
2023-10-19	72.800	73.470	71.630	71.940	71.940	2,020,400
2023-10-18	72.850	73.030	71.540	72.980	72.980	3,198,100
2023-10-17	71.130	72.720	71.000	72.120	72.120	2,973,600
2023-10-16	71.460	72.240	71.010	71.120	71.120	3,261,800
2023-10-13	71.290	72.940	70.700	71.070	71.070	3,329,000
2023-10-12	71.060	71.320	69.830	70.960	70.960	2,251,100
2023-10-11	70.720	71.300	70.250	70.980	70.980	1,961,000
2023-10-10	70.950	71.230	70.060	71.170	71.170	2,592,300
2023-10-09	69.790	70.900	69.790	70.860	70.860	2,143,300
2023-10-06	68.910	70.520	68.910	70.210	70.210	2,503,100
2023-10-05	69.090	69.460	68.300	69.020	69.020	2,495,700
2023-10-04	68.070	69.120	67.770	68.980	68.980	2,410,500
2023-10-03	68.810	68.910	67.630	68.240	68.240	2,803,400
2023-10-02	68.670	69.440	68.010	69.300	69.300	2,397,100
2023-09-29	69.150	69.660	68.760	68.880	68.880	3,526,700
2023-09-28	69.990	70.920	69.020	69.260	69.260	2,961,800
2023-09-27	70.170	70.770	68.920	69.740	69.740	3,031,300
2023-09-26	70.700	70.970	69.820	69.990	69.990	3,717,000
2023-09-25	68.850	70.660	68.700	70.570	70.570	3,298,100
2023-09-22	69.280	69.750	68.520	68.680	68.680	4,389,700
2023-09-21	68.200	69.990	67.890	69.540	69.540	4,065,500
2023-09-20	68.220	68.480	67.230	68.080	68.080	2,591,600
2023-09-19	67.970	68.050	67.200	67.850	67.850	2,313,200
2023-09-18	68.120	68.120	67.210	67.860	67.860	1,925,600
2023-09-15	67.560	68.430	67.540	67.810	67.810	5,343,100
2023-09-14	68.720	68.860	67.260	67.610	67.610	2,987,000
2023-09-13	67.240	69.170	67.150	68.340	68.340	5,236,000
2023-09-12	66.050	67.040	65.130	67.020	67.020	4,115,100
2023-09-11	65.640	67.120	65.640	66.420	66.420	4,665,800

← NewerPage 13 of 79 · 4,729 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.