Centene Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-23	78.380	78.810	76.970	78.710	78.710	5,735,300
2022-09-22	80.210	80.610	78.850	78.940	78.940	7,046,700
2022-09-21	83.730	84.490	80.790	80.910	80.910	5,131,400
2022-09-20	84.830	84.830	82.780	83.410	83.410	6,685,300
2022-09-19	83.840	84.980	83.510	84.770	84.770	3,593,300
2022-09-16	85.440	85.570	82.940	84.280	84.280	10,315,800
2022-09-15	84.000	87.080	83.550	86.000	86.000	8,710,400
2022-09-14	89.940	90.040	82.100	83.920	83.920	10,103,800
2022-09-13	91.700	92.170	89.880	90.030	90.030	2,961,700
2022-09-12	92.390	93.580	91.460	92.900	92.900	1,599,800
2022-09-09	92.040	92.750	91.180	91.990	91.990	2,171,300
2022-09-08	89.340	92.470	89.340	91.260	91.260	3,405,700
2022-09-07	88.000	89.690	87.700	89.330	89.330	2,697,000
2022-09-06	89.340	89.840	87.390	88.330	88.330	4,215,100
2022-09-02	91.380	91.840	89.520	90.050	90.050	2,299,100
2022-09-01	89.450	91.290	89.410	91.240	91.240	3,479,500
2022-08-31	91.340	92.690	87.160	89.740	89.740	8,759,700
2022-08-30	91.650	91.650	90.450	91.190	91.190	2,471,000
2022-08-29	89.270	92.090	89.000	91.440	91.440	2,397,300
2022-08-26	91.420	92.210	89.100	89.940	89.940	7,036,200
2022-08-25	95.990	96.120	95.330	95.730	95.730	2,246,700
2022-08-24	95.200	96.010	94.980	95.620	95.620	1,442,600
2022-08-23	96.850	96.850	94.970	95.110	95.110	2,302,600
2022-08-22	96.040	96.980	96.010	96.800	96.800	1,999,000
2022-08-19	95.620	97.730	95.580	96.900	96.900	2,662,600
2022-08-18	94.970	95.530	94.390	95.340	95.340	1,808,400
2022-08-17	95.500	95.660	94.480	94.830	94.830	2,164,000
2022-08-16	96.940	97.510	96.000	96.330	96.330	2,111,300
2022-08-15	96.140	98.530	96.000	97.220	97.220	2,627,700
2022-08-12	94.260	96.800	94.260	96.640	96.640	2,680,900
2022-08-11	94.800	95.580	93.740	94.010	94.010	1,887,000
2022-08-10	95.300	95.660	94.400	94.820	94.820	1,919,700
2022-08-09	93.560	95.920	93.560	94.770	94.770	2,500,600
2022-08-08	93.250	94.040	92.950	93.320	93.320	1,846,600
2022-08-05	92.120	93.510	92.030	93.050	93.050	1,942,300
2022-08-04	92.910	93.410	92.120	92.970	92.970	2,640,400
2022-08-03	93.310	94.120	92.620	92.800	92.800	2,643,300
2022-08-02	92.670	93.970	91.320	93.310	93.310	2,244,000
2022-08-01	93.150	94.250	91.410	92.250	92.250	2,227,700
2022-07-29	92.210	93.540	91.460	92.970	92.970	2,972,600
2022-07-28	92.770	93.040	91.630	92.350	92.350	2,610,200
2022-07-27	92.410	93.170	91.230	92.510	92.510	2,483,200
2022-07-26	92.610	94.580	91.850	93.150	93.150	4,011,700
2022-07-25	91.200	92.650	91.040	91.930	91.930	3,424,600
2022-07-22	91.160	91.500	89.510	90.940	90.940	2,852,100
2022-07-21	90.110	90.790	88.010	90.510	90.510	2,773,300
2022-07-20	91.000	91.300	88.900	90.160	90.160	3,033,300
2022-07-19	90.370	91.620	90.090	91.350	91.350	2,579,400
2022-07-18	89.850	90.910	89.110	89.720	89.720	3,261,000
2022-07-15	87.720	89.840	86.860	89.660	89.660	3,544,300
2022-07-14	85.100	86.140	84.150	85.760	85.760	2,502,400
2022-07-13	85.710	86.790	85.110	85.190	85.190	2,191,600
2022-07-12	86.630	87.510	86.260	86.910	86.910	2,424,000
2022-07-11	87.150	88.370	86.900	87.220	87.220	2,867,800
2022-07-08	85.060	88.770	84.720	88.010	88.010	4,578,100
2022-07-07	85.830	86.840	85.150	85.260	85.260	2,016,700
2022-07-06	85.090	86.570	84.680	86.010	86.010	2,506,300
2022-07-05	85.120	85.230	81.750	84.750	84.750	2,776,400
2022-07-01	84.730	86.390	83.560	86.210	86.210	1,972,800
2022-06-30	84.400	85.390	83.440	84.610	84.610	2,515,900

← NewerPage 18 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.