Centene Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-19	81.100	82.290	80.350	81.420	81.420	2,915,100
2022-12-16	80.450	82.500	79.760	81.400	81.400	7,018,800
2022-12-15	82.350	82.900	79.970	80.310	80.310	3,790,700
2022-12-14	83.480	84.390	81.960	83.000	83.000	4,273,400
2022-12-13	85.980	86.060	82.600	83.220	83.220	4,462,300
2022-12-12	86.540	87.190	85.900	86.890	86.890	3,151,600
2022-12-09	86.240	87.280	86.150	86.250	86.250	1,986,200
2022-12-08	87.750	87.790	86.470	86.490	86.490	1,899,200
2022-12-07	86.070	87.420	86.070	87.350	87.350	2,779,400
2022-12-06	86.140	87.040	85.310	85.930	85.930	2,265,900
2022-12-05	85.290	86.570	85.100	86.350	86.350	2,087,300
2022-12-02	85.370	85.930	85.010	85.790	85.790	4,822,600
2022-12-01	87.410	87.840	85.190	85.810	85.810	3,663,400
2022-11-30	84.120	87.180	84.100	87.050	87.050	6,185,000
2022-11-29	84.140	85.070	83.810	84.420	84.420	3,102,800
2022-11-28	84.860	85.620	84.560	84.930	84.930	3,533,600
2022-11-25	83.800	85.190	83.800	84.860	84.860	1,511,400
2022-11-23	83.090	84.060	82.650	83.630	83.630	3,487,300
2022-11-22	82.730	83.530	82.370	82.960	82.960	3,328,700
2022-11-21	82.580	82.850	81.680	82.120	82.120	2,481,300
2022-11-18	82.560	83.270	81.900	82.680	82.680	2,554,000
2022-11-17	79.630	82.250	79.630	80.930	80.930	2,911,200
2022-11-16	80.290	80.670	79.010	79.510	79.510	4,449,200
2022-11-15	82.850	83.370	79.300	79.670	79.670	5,498,400
2022-11-14	82.000	83.360	81.960	82.040	82.040	3,234,500
2022-11-11	84.430	84.430	79.480	82.070	82.070	5,823,300
2022-11-10	85.960	85.960	81.690	84.430	84.430	3,922,800
2022-11-09	84.450	84.850	83.660	83.880	83.880	3,167,800
2022-11-08	82.830	84.950	82.270	84.000	84.000	3,830,500
2022-11-07	82.380	83.690	80.910	82.950	82.950	3,635,700
2022-11-04	85.650	85.650	80.830	81.730	81.730	4,283,400
2022-11-03	84.530	85.750	83.870	85.080	85.080	2,321,200
2022-11-02	85.790	86.620	84.970	85.060	85.060	2,944,400
2022-11-01	85.210	86.600	84.800	85.930	85.930	2,422,500
2022-10-31	85.310	85.850	84.860	85.130	85.130	2,599,400
2022-10-28	84.590	86.070	84.080	85.800	85.800	2,609,500
2022-10-27	84.610	84.980	83.180	84.070	84.070	2,992,400
2022-10-26	83.670	86.610	83.670	84.800	84.800	3,676,300
2022-10-25	77.800	83.880	77.800	83.630	83.630	8,297,700
2022-10-24	74.720	76.300	74.720	75.810	75.810	4,038,200
2022-10-21	74.260	75.370	73.540	73.850	73.850	4,537,800
2022-10-20	76.370	76.570	73.950	74.150	74.150	2,674,100
2022-10-19	75.320	76.460	74.770	75.720	75.720	2,581,900
2022-10-18	76.840	77.260	75.060	75.320	75.320	2,529,800
2022-10-17	75.010	75.270	74.350	75.180	75.180	2,546,600
2022-10-14	75.690	75.720	73.440	74.300	74.300	3,406,900
2022-10-13	73.500	75.830	73.210	75.260	75.260	4,032,200
2022-10-12	75.290	76.010	74.270	74.320	74.320	2,724,600
2022-10-11	74.090	76.290	73.850	75.320	75.320	3,586,400
2022-10-10	75.110	75.230	73.190	73.760	73.760	5,576,800
2022-10-07	76.950	77.000	74.070	74.820	74.820	7,626,900
2022-10-06	80.800	81.250	79.880	80.240	80.240	4,022,300
2022-10-05	80.390	81.340	79.690	80.810	80.810	2,932,300
2022-10-04	80.390	81.490	79.880	80.870	80.870	3,050,200
2022-10-03	78.440	80.480	78.410	80.000	80.000	2,702,900
2022-09-30	78.350	79.530	77.520	77.810	77.810	4,697,800
2022-09-29	77.660	77.980	76.610	77.680	77.680	2,962,800
2022-09-28	77.690	78.940	76.800	78.180	78.180	2,820,300
2022-09-27	77.980	79.030	77.250	77.300	77.300	4,142,900
2022-09-26	78.050	79.270	77.260	77.710	77.710	3,440,800

← NewerPage 17 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.