Centene Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	62.950	64.810	62.950	64.150	64.150	5,290,700
2023-03-17	63.320	63.320	61.820	62.550	62.550	8,633,600
2023-03-16	63.130	63.670	62.630	63.190	63.190	4,389,000
2023-03-15	62.730	63.840	62.380	63.540	63.540	3,744,600
2023-03-14	64.790	65.140	62.880	63.340	63.340	4,032,900
2023-03-13	64.800	65.870	63.990	64.170	64.170	2,883,200
2023-03-10	65.420	66.350	64.820	65.100	65.100	2,949,100
2023-03-09	67.170	67.360	65.130	65.540	65.540	3,607,600
2023-03-08	66.560	67.470	66.390	66.900	66.900	3,686,500
2023-03-07	69.190	69.230	67.390	67.950	67.950	3,646,900
2023-03-06	69.030	69.820	68.790	68.960	68.960	3,273,900
2023-03-03	68.770	69.130	68.000	69.070	69.070	2,921,000
2023-03-02	68.330	69.000	67.420	68.590	68.590	3,161,200
2023-03-01	67.870	69.080	67.580	68.510	68.510	3,447,500
2023-02-28	69.850	70.050	68.060	68.400	68.400	4,185,000
2023-02-27	70.880	70.970	69.980	70.090	70.090	2,832,100
2023-02-24	71.680	71.680	70.130	70.280	70.280	2,960,400
2023-02-23	71.990	72.320	70.910	71.670	71.670	3,369,600
2023-02-22	72.410	72.710	71.840	72.280	72.280	2,227,100
2023-02-21	73.120	73.420	72.220	72.270	72.270	3,557,400
2023-02-17	72.750	73.780	72.630	73.360	73.360	2,700,400
2023-02-16	72.800	73.690	72.430	73.010	73.010	3,716,600
2023-02-15	72.810	73.300	72.240	73.100	73.100	3,882,800
2023-02-14	73.010	74.440	72.790	73.380	73.380	3,929,600
2023-02-13	72.990	73.400	72.120	73.080	73.080	4,695,300
2023-02-10	72.910	73.220	71.420	72.740	72.740	4,949,300
2023-02-09	73.090	73.570	71.350	71.560	71.560	4,784,100
2023-02-08	70.610	73.920	70.550	72.920	72.920	6,636,100
2023-02-07	70.000	71.410	68.730	70.980	70.980	6,669,100
2023-02-06	71.190	71.690	70.600	71.010	71.010	4,760,000
2023-02-03	73.220	73.660	70.800	71.010	71.010	5,098,500
2023-02-02	74.600	74.600	71.940	72.570	72.570	9,686,000
2023-02-01	76.040	76.300	74.960	75.140	75.140	3,926,700
2023-01-31	75.160	77.390	75.160	76.240	76.240	5,579,700
2023-01-30	75.370	76.020	74.590	74.700	74.700	3,782,300
2023-01-27	76.630	76.830	74.900	75.250	75.250	2,892,400
2023-01-26	76.260	77.210	76.040	76.610	76.610	2,726,200
2023-01-25	75.180	77.390	75.180	76.050	76.050	4,033,900
2023-01-24	75.000	76.250	74.770	75.760	75.760	3,198,200
2023-01-23	76.390	76.970	75.550	75.790	75.790	2,896,800
2023-01-20	75.860	76.210	74.970	76.150	76.150	2,981,900
2023-01-19	75.370	76.380	75.100	75.860	75.860	2,486,100
2023-01-18	76.740	76.900	74.970	75.090	75.090	3,091,200
2023-01-17	77.440	78.350	76.670	76.740	76.740	3,302,800
2023-01-13	77.730	79.070	76.870	77.040	77.040	3,195,500
2023-01-12	78.480	78.970	76.920	78.180	78.180	3,503,500
2023-01-11	76.110	78.450	75.860	78.440	78.440	2,892,400
2023-01-10	77.730	77.840	75.540	76.120	76.120	3,030,900
2023-01-09	78.890	79.980	77.470	77.590	77.590	4,301,900
2023-01-06	77.750	79.050	77.050	78.660	78.660	3,882,900
2023-01-05	78.710	79.110	76.710	77.260	77.260	5,882,300
2023-01-04	80.190	80.760	78.910	79.460	79.460	5,149,000
2023-01-03	82.000	83.610	78.860	79.740	79.740	6,674,100
2022-12-30	81.720	82.120	81.130	82.010	82.010	1,946,600
2022-12-29	81.990	82.350	81.350	81.720	81.720	1,683,200
2022-12-28	81.850	82.810	81.420	81.580	81.580	2,222,800
2022-12-27	81.950	82.250	81.500	81.580	81.580	1,857,000
2022-12-23	81.860	82.650	81.310	81.630	81.630	2,451,500
2022-12-22	81.800	82.960	81.450	82.240	82.240	3,480,200
2022-12-21	80.590	81.690	79.390	81.650	81.650	3,269,500

← NewerPage 16 of 21 · 1,256 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.