Centene Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	65.890	66.150	65.060	65.410	65.410	3,519,200
2023-09-07	63.700	67.130	63.500	66.440	66.440	6,931,400
2023-09-06	62.500	64.110	62.500	63.320	63.320	5,072,900
2023-09-05	61.410	62.280	61.310	61.880	61.880	3,890,000
2023-09-01	61.950	62.000	60.830	61.270	61.270	4,239,800
2023-08-31	63.200	63.370	61.630	61.650	61.650	3,619,800
2023-08-30	63.720	64.180	62.620	62.720	62.720	4,047,100
2023-08-29	64.200	64.530	63.870	64.440	64.440	1,705,500
2023-08-28	63.970	64.400	63.610	64.020	64.020	2,153,900
2023-08-25	64.140	64.140	62.920	63.480	63.480	1,585,000
2023-08-24	63.800	64.470	63.530	63.960	63.960	1,746,100
2023-08-23	64.410	64.410	63.220	63.630	63.630	2,927,300
2023-08-22	63.650	64.620	63.650	63.800	63.800	2,396,400
2023-08-21	63.860	64.090	63.530	63.830	63.830	2,843,000
2023-08-18	63.450	64.340	63.430	63.700	63.700	2,566,600
2023-08-17	64.100	64.140	62.940	63.500	63.500	3,104,000
2023-08-16	65.110	65.600	64.280	64.300	64.300	2,429,900
2023-08-15	65.980	66.480	65.170	65.270	65.270	2,058,000
2023-08-14	65.630	67.270	65.580	66.850	66.850	3,517,600
2023-08-11	65.440	65.770	65.050	65.760	65.760	3,366,100
2023-08-10	66.020	66.880	65.490	65.750	65.750	2,331,600
2023-08-09	66.040	66.550	65.790	65.800	65.800	2,221,100
2023-08-08	67.000	67.020	66.010	66.280	66.280	1,974,300
2023-08-07	66.140	67.210	66.080	66.830	66.830	2,552,200
2023-08-04	66.100	66.600	65.510	65.800	65.800	4,215,500
2023-08-03	67.320	67.320	65.900	66.060	66.060	5,046,100
2023-08-02	68.440	68.830	67.300	67.350	67.350	3,166,700
2023-08-01	68.150	68.670	67.760	68.010	68.010	3,798,600
2023-07-31	66.260	68.500	66.140	68.090	68.090	4,936,100
2023-07-28	69.080	69.080	64.930	66.180	66.180	7,128,600
2023-07-27	70.240	71.080	69.850	69.950	69.950	2,879,300
2023-07-26	70.630	70.980	69.660	69.970	69.970	3,107,800
2023-07-25	70.720	70.720	69.990	70.320	70.320	2,618,400
2023-07-24	70.510	70.970	70.470	70.860	70.860	3,089,500
2023-07-21	70.400	71.660	70.400	70.630	70.630	5,086,800
2023-07-20	69.060	70.390	68.340	70.180	70.180	3,116,700
2023-07-19	68.080	69.920	67.930	68.490	68.490	3,940,500
2023-07-18	65.350	66.720	65.250	66.330	66.330	3,789,300
2023-07-17	65.500	65.960	65.020	65.070	65.070	3,002,200
2023-07-14	65.070	66.810	64.980	65.630	65.630	5,079,900
2023-07-13	63.870	64.390	63.550	63.650	63.650	3,681,600
2023-07-12	66.700	66.720	63.690	63.800	63.800	6,730,400
2023-07-11	67.290	67.890	67.160	67.760	67.760	2,182,400
2023-07-10	66.610	67.780	66.590	67.310	67.310	2,400,200
2023-07-07	66.510	67.090	66.410	66.500	66.500	2,565,800
2023-07-06	67.070	67.770	66.780	67.190	67.190	3,716,400
2023-07-05	67.130	67.810	67.130	67.440	67.440	2,000,100
2023-07-03	67.120	67.570	66.820	67.370	67.370	1,353,400
2023-06-30	67.150	67.950	66.920	67.450	67.450	3,471,900
2023-06-29	66.240	67.490	66.140	66.990	66.990	3,021,000
2023-06-28	66.410	66.580	65.710	66.100	66.100	2,107,500
2023-06-27	66.340	66.870	65.460	66.540	66.540	2,358,300
2023-06-26	66.300	67.090	65.380	66.360	66.360	1,754,200
2023-06-23	66.490	67.070	66.280	66.330	66.330	2,517,700
2023-06-22	66.530	66.990	66.100	66.800	66.800	1,895,100
2023-06-21	65.610	66.890	65.600	66.010	66.010	3,846,200
2023-06-20	65.400	66.440	64.990	65.920	65.920	3,539,900
2023-06-16	66.350	66.880	64.820	65.660	65.660	5,625,000
2023-06-15	64.720	66.960	64.720	66.120	66.120	4,460,200
2023-06-14	64.220	65.200	63.040	64.650	64.650	7,427,400

← NewerPage 14 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.