Centene Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-29	84.500	85.710	83.890	84.940	84.940	2,935,500
2022-06-28	85.330	86.980	84.070	84.330	84.330	2,843,600
2022-06-27	83.250	85.160	82.790	84.570	84.570	2,212,800
2022-06-24	83.790	83.880	82.090	82.950	82.950	3,802,100
2022-06-23	82.330	84.280	82.050	83.640	83.640	2,914,300
2022-06-22	80.440	82.710	80.230	81.870	81.870	3,169,600
2022-06-21	78.190	81.590	77.940	80.860	80.860	5,984,600
2022-06-17	78.500	79.300	76.110	76.320	76.320	6,174,000
2022-06-16	76.300	77.390	75.170	76.640	76.640	4,130,500
2022-06-15	76.980	78.330	76.270	77.460	77.460	3,449,500
2022-06-14	76.010	76.630	74.860	76.230	76.230	2,643,400
2022-06-13	77.990	78.110	75.410	75.700	75.700	2,781,600
2022-06-10	78.230	80.400	77.660	79.510	79.510	2,169,200
2022-06-09	82.340	82.340	79.970	80.020	80.020	1,950,400
2022-06-08	82.890	83.430	82.270	82.600	82.600	1,019,900
2022-06-07	83.030	83.500	82.320	83.350	83.350	1,483,400
2022-06-06	82.790	83.710	82.300	83.240	83.240	1,273,900
2022-06-03	82.310	82.630	81.670	81.970	81.970	1,446,700
2022-06-02	81.360	82.650	79.890	82.560	82.560	1,948,500
2022-06-01	81.900	82.350	80.300	81.210	81.210	2,242,100
2022-05-31	83.920	84.060	81.070	81.440	81.440	6,281,200
2022-05-27	82.440	84.430	82.040	84.410	84.410	4,457,900
2022-05-26	81.990	83.470	81.010	81.890	81.890	4,892,900
2022-05-25	86.650	86.650	84.390	85.310	85.310	2,524,900
2022-05-24	86.370	87.340	85.350	87.210	87.210	2,167,700
2022-05-23	85.630	86.730	85.120	86.040	86.040	2,430,700
2022-05-20	82.900	85.020	82.270	84.960	84.960	2,554,400
2022-05-19	80.780	83.420	80.580	82.640	82.640	1,995,900
2022-05-18	83.690	83.970	81.050	81.770	81.770	1,979,300
2022-05-17	85.750	85.820	83.900	84.100	84.100	3,007,400
2022-05-16	83.080	85.980	82.720	84.720	84.720	3,299,600
2022-05-13	81.690	82.790	81.000	82.320	82.320	2,570,800
2022-05-12	80.720	81.650	79.320	81.230	81.230	3,348,300
2022-05-11	79.810	84.460	79.760	80.650	80.650	3,672,200
2022-05-10	80.550	81.180	78.660	79.960	79.960	2,544,200
2022-05-09	83.270	83.500	78.670	79.190	79.190	3,382,100
2022-05-06	84.480	85.130	82.410	84.030	84.030	2,252,800
2022-05-05	82.170	85.930	82.110	84.820	84.820	4,679,500
2022-05-04	81.150	83.350	79.610	82.910	82.910	2,306,000
2022-05-03	80.890	82.320	80.160	80.340	80.340	2,976,300
2022-05-02	80.990	81.460	78.130	79.060	79.060	3,344,500
2022-04-29	80.990	82.550	80.330	80.550	80.550	3,948,800
2022-04-28	81.410	82.130	80.300	81.590	81.590	3,495,600
2022-04-27	82.830	83.020	80.170	80.720	80.720	3,553,500
2022-04-26	85.520	86.020	81.600	81.880	81.880	4,097,000
2022-04-25	84.130	84.870	82.530	84.860	84.860	2,470,400
2022-04-22	87.060	87.090	84.260	84.410	84.410	1,777,200
2022-04-21	89.250	89.920	87.600	87.840	87.840	2,198,200
2022-04-20	87.120	89.100	86.910	89.010	89.010	2,098,500
2022-04-19	85.500	86.800	85.270	85.990	85.990	1,735,700
2022-04-18	86.570	86.750	84.560	84.880	84.880	2,066,200
2022-04-14	86.790	88.190	86.470	86.540	86.540	1,548,700
2022-04-13	86.000	86.560	85.300	86.210	86.210	2,687,000
2022-04-12	86.540	87.520	85.600	85.810	85.810	1,773,500
2022-04-11	89.060	89.060	86.720	86.900	86.900	1,436,700
2022-04-08	88.930	89.790	88.130	88.480	88.480	2,397,200
2022-04-07	87.140	89.210	86.520	88.560	88.560	3,505,500
2022-04-06	84.620	87.220	84.400	87.120	87.120	2,510,300
2022-04-05	84.140	85.760	84.020	84.830	84.830	2,382,300
2022-04-04	85.370	85.680	83.690	84.180	84.180	2,119,600

← NewerPage 19 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.