Centene Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	63.950	64.900	62.860	63.740	63.740	4,751,600
2026-07-22	67.240	67.570	65.560	65.890	65.890	4,506,900
2026-07-21	65.450	67.640	65.110	67.590	67.590	3,339,900
2026-07-20	66.650	67.000	65.830	65.840	65.840	3,111,500
2026-07-17	64.130	66.500	63.390	66.440	66.440	4,781,400
2026-07-16	67.840	68.000	63.770	63.890	63.890	5,242,100
2026-07-15	66.960	67.190	63.200	66.610	66.610	4,411,500
2026-07-14	68.600	69.360	68.100	68.720	68.720	3,362,500
2026-07-13	67.900	68.690	67.570	68.290	68.290	2,782,000
2026-07-10	67.710	68.010	66.630	67.350	67.350	2,187,100
2026-07-09	66.510	67.870	66.120	67.600	67.600	4,587,900
2026-07-08	66.330	68.940	66.000	67.090	67.090	4,098,100
2026-07-07	67.210	67.980	65.660	66.120	66.120	4,170,000
2026-07-06	67.450	67.820	65.040	66.050	66.050	4,721,800
2026-07-02	68.800	69.290	67.050	67.860	67.860	3,872,700
2026-07-01	66.480	68.410	65.440	68.350	68.350	5,834,100
2026-06-30	64.450	64.910	63.710	64.190	64.190	4,598,000
2026-06-29	65.200	65.470	63.880	64.540	64.540	5,920,800
2026-06-26	65.130	65.760	64.710	65.730	65.730	5,803,600
2026-06-25	62.760	65.640	62.760	64.770	64.770	5,803,900
2026-06-24	63.800	63.960	61.720	62.970	62.970	5,275,100
2026-06-23	63.620	64.250	63.140	63.140	63.140	4,990,600
2026-06-22	62.000	64.100	61.980	63.680	63.680	4,859,400
2026-06-18	61.150	61.980	60.370	61.020	61.020	11,845,900
2026-06-17	61.480	62.410	59.900	60.640	60.640	5,710,700
2026-06-16	63.230	63.880	60.530	61.390	61.390	6,163,070
2026-06-15	64.620	65.114	62.205	63.400	63.400	6,468,484
2026-06-12	64.190	65.910	63.270	65.190	65.190	4,784,300
2026-06-11	65.340	65.500	63.120	63.540	63.540	6,336,800
2026-06-10	66.460	66.520	63.800	65.340	65.340	5,852,300
2026-06-09	65.100	66.550	64.100	66.210	66.210	5,435,700
2026-06-08	62.320	65.800	62.000	65.030	65.030	7,024,800
2026-06-05	62.650	62.960	61.700	62.330	62.330	3,961,000
2026-06-04	60.960	63.500	60.960	62.700	62.700	5,835,900
2026-06-03	60.220	60.500	58.230	59.550	59.550	3,922,000
2026-06-02	61.900	62.000	59.540	59.990	59.990	3,798,100
2026-06-01	59.900	62.100	59.470	62.000	62.000	5,743,000
2026-05-29	58.650	59.770	58.520	59.600	59.600	7,905,100
2026-05-28	58.960	59.970	58.840	58.910	58.910	3,448,300
2026-05-27	58.090	58.840	57.780	58.820	58.820	3,201,000
2026-05-26	58.980	59.230	56.740	57.210	57.210	4,259,500
2026-05-22	58.390	59.200	58.110	59.140	59.140	2,917,600
2026-05-21	57.740	58.650	57.480	57.770	57.770	3,345,200
2026-05-20	60.070	60.760	57.930	58.280	58.280	3,111,600
2026-05-19	58.070	59.430	57.430	59.150	59.150	4,449,600
2026-05-18	58.110	58.750	57.220	58.230	58.230	4,429,000
2026-05-15	58.490	59.340	57.810	58.270	58.270	4,662,700
2026-05-14	58.770	59.350	58.170	58.700	58.700	5,851,700
2026-05-13	59.320	59.740	58.030	58.810	58.810	6,467,800
2026-05-12	56.380	59.500	55.780	59.310	59.310	9,427,300
2026-05-11	56.450	57.030	55.620	56.360	56.360	5,959,900
2026-05-08	55.200	56.350	53.700	55.960	55.960	5,296,200
2026-05-07	54.990	55.970	54.740	54.980	54.980	8,815,500
2026-05-06	52.590	55.670	52.000	55.330	55.330	7,988,800
2026-05-05	53.490	54.750	52.870	52.980	52.980	5,033,600
2026-05-04	53.020	53.930	52.950	53.560	53.560	5,328,200
2026-05-01	54.000	54.100	53.170	53.340	53.340	5,887,600
2026-04-30	53.480	53.920	52.820	53.690	53.690	10,929,200
2026-04-29	50.580	54.620	50.400	53.980	53.980	17,912,300
2026-04-28	44.800	49.990	44.220	49.570	49.570	17,226,300

← NewerPage 2 of 5 · 250 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.