Centene Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-01	84.960	86.020	84.480	85.510	85.510	2,110,700
2022-03-31	85.570	86.200	84.160	84.190	84.190	3,140,900
2022-03-30	85.000	86.610	85.000	86.360	86.360	2,569,700
2022-03-29	86.350	86.350	84.170	84.930	84.930	2,808,300
2022-03-28	86.240	86.280	84.730	85.240	85.240	2,887,600
2022-03-25	85.010	85.810	83.990	85.590	85.590	1,756,900
2022-03-24	82.710	85.050	82.580	84.710	84.710	2,711,300
2022-03-23	84.780	85.500	82.410	82.460	82.460	5,499,500
2022-03-22	87.240	88.110	86.650	87.570	87.570	3,188,800
2022-03-21	87.640	88.610	86.290	86.750	86.750	2,726,300
2022-03-18	88.100	88.280	86.620	87.740	87.740	4,278,100
2022-03-17	86.160	87.990	85.580	87.980	87.980	2,687,900
2022-03-16	86.370	87.470	85.510	86.870	86.870	2,986,700
2022-03-15	84.920	86.260	84.370	85.610	85.610	2,186,600
2022-03-14	84.600	84.710	83.450	84.330	84.330	3,026,800
2022-03-11	84.350	85.150	83.210	83.410	83.410	2,202,100
2022-03-10	81.690	84.560	81.690	84.440	84.440	2,279,700
2022-03-09	83.060	83.360	81.340	82.850	82.850	3,064,000
2022-03-08	83.110	83.720	81.530	81.570	81.570	2,198,500
2022-03-07	85.840	86.240	82.710	83.490	83.490	3,039,500
2022-03-04	83.000	86.160	82.620	86.050	86.050	2,392,000
2022-03-03	84.820	85.090	83.150	84.780	84.780	1,550,600
2022-03-02	83.640	85.100	83.500	84.680	84.680	1,855,500
2022-03-01	82.250	83.430	81.320	83.150	83.150	2,076,900
2022-02-28	81.490	82.790	80.890	82.620	82.620	2,718,500
2022-02-25	80.370	83.650	80.220	83.520	83.520	2,055,400
2022-02-24	79.750	81.030	79.130	80.840	80.840	2,366,400
2022-02-23	81.940	82.690	81.190	81.350	81.350	1,769,200
2022-02-22	82.350	82.350	80.440	81.330	81.330	1,676,600
2022-02-18	82.400	83.750	81.820	82.060	82.060	1,890,500
2022-02-17	83.920	83.990	82.480	82.810	82.810	1,408,300
2022-02-16	83.720	84.550	83.400	84.220	84.220	2,675,300
2022-02-15	83.110	84.250	82.900	84.080	84.080	1,948,400
2022-02-14	83.320	83.580	81.540	82.010	82.010	1,690,600
2022-02-11	83.910	84.600	82.810	83.320	83.320	1,676,100
2022-02-10	84.940	85.880	83.780	84.150	84.150	1,775,800
2022-02-09	86.400	86.810	85.670	85.950	85.950	2,429,000
2022-02-08	80.090	86.010	80.090	85.670	85.670	4,990,700
2022-02-07	80.660	81.590	80.160	80.790	80.790	2,759,100
2022-02-04	80.450	82.590	78.940	80.570	80.570	3,364,500
2022-02-03	81.370	81.830	78.620	81.530	81.530	6,046,400
2022-02-02	76.830	79.230	76.790	78.820	78.820	2,481,900
2022-02-01	78.030	78.450	76.030	76.950	76.950	2,675,600
2022-01-31	76.820	77.950	76.480	77.760	77.760	2,535,400
2022-01-28	75.900	77.360	75.500	77.270	77.270	2,246,600
2022-01-27	77.100	77.190	75.110	76.270	76.270	5,524,800
2022-01-26	76.370	77.300	74.470	75.340	75.340	3,087,900
2022-01-25	76.500	76.870	75.030	76.370	76.370	2,710,600
2022-01-24	76.460	77.880	74.760	77.530	77.530	3,855,900
2022-01-21	79.500	79.880	76.890	77.140	77.140	3,120,800
2022-01-20	77.610	80.210	77.530	78.950	78.950	3,567,600
2022-01-19	79.250	79.970	77.340	77.610	77.610	3,462,300
2022-01-18	79.860	79.950	78.520	78.690	78.690	3,460,800
2022-01-14	79.670	80.580	78.940	80.550	80.550	3,550,100
2022-01-13	80.160	80.760	79.440	79.880	79.880	3,221,100
2022-01-12	79.930	80.530	79.540	80.320	80.320	2,791,700
2022-01-11	77.390	80.110	77.390	80.020	80.020	3,880,000
2022-01-10	76.690	78.190	75.590	77.840	77.840	5,675,500
2022-01-07	76.670	77.220	75.530	76.340	76.340	4,364,800
2022-01-06	78.000	79.770	75.150	76.340	76.340	6,784,500

← NewerPage 20 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.