Centene Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-06	78.000	79.770	75.150	76.340	76.340	6,784,500
2022-01-05	81.320	82.250	79.750	79.790	79.790	3,550,500
2022-01-04	82.080	83.040	80.820	81.080	81.080	2,536,900
2022-01-03	83.140	83.140	81.700	82.650	82.650	3,421,200
2021-12-31	84.110	84.150	82.360	82.400	82.400	2,965,600
2021-12-30	84.270	84.610	83.770	83.990	83.990	2,019,100
2021-12-29	84.500	85.120	83.970	84.220	84.220	1,878,700
2021-12-28	84.300	85.200	84.230	84.450	84.450	1,784,800
2021-12-27	84.960	85.030	83.370	84.370	84.370	2,910,900
2021-12-23	84.440	85.440	84.080	84.720	84.720	2,254,400
2021-12-22	82.820	84.550	82.290	84.370	84.370	3,245,300
2021-12-21	82.940	83.750	81.880	82.990	82.990	3,489,700
2021-12-20	82.230	82.960	80.950	82.420	82.420	4,470,600
2021-12-17	83.120	84.100	82.150	83.020	83.020	7,823,300
2021-12-16	83.840	84.750	82.850	83.000	83.000	6,306,200
2021-12-15	81.960	83.590	80.810	83.330	83.330	6,717,100
2021-12-14	78.800	82.220	78.800	81.850	81.850	10,930,900
2021-12-13	78.900	79.320	77.420	78.150	78.150	4,496,100
2021-12-10	76.500	79.740	76.410	78.450	78.450	7,261,200
2021-12-09	73.760	75.180	73.150	74.870	74.870	4,887,400
2021-12-08	73.500	74.320	73.250	73.880	73.880	4,658,000
2021-12-07	72.250	73.710	71.890	73.400	73.400	5,260,400
2021-12-06	72.000	74.290	71.690	71.770	71.770	5,306,800
2021-12-03	71.710	72.550	70.310	71.050	71.050	3,440,200
2021-12-02	70.410	71.710	69.510	71.420	71.420	3,798,200
2021-12-01	72.300	73.070	70.090	70.180	70.180	3,372,400
2021-11-30	73.360	73.500	71.010	71.410	71.410	4,527,100
2021-11-29	73.830	74.260	73.220	73.770	73.770	3,133,000
2021-11-26	74.560	74.860	72.840	73.900	73.900	1,992,100
2021-11-24	75.760	76.150	75.430	75.610	75.610	3,072,600
2021-11-23	74.270	76.260	74.250	76.030	76.030	3,050,600
2021-11-22	72.990	74.480	72.420	74.080	74.080	2,459,700
2021-11-19	75.310	75.310	72.630	73.010	73.010	3,801,900
2021-11-18	76.400	77.650	75.070	75.370	75.370	7,428,400
2021-11-17	75.150	76.820	74.980	76.180	76.180	6,264,200
2021-11-16	75.170	75.640	74.200	74.980	74.980	3,481,500
2021-11-15	75.680	76.050	74.800	75.100	75.100	2,613,800
2021-11-12	75.750	76.170	74.910	75.860	75.860	2,352,800
2021-11-11	74.940	75.590	74.500	75.290	75.290	1,989,000
2021-11-10	74.790	75.830	74.320	75.060	75.060	4,150,900
2021-11-09	73.970	74.830	73.500	74.770	74.770	2,596,500
2021-11-08	74.140	74.250	73.420	74.080	74.080	1,817,300
2021-11-05	73.810	74.920	73.510	74.170	74.170	2,719,500
2021-11-04	74.380	74.840	73.410	73.770	73.770	5,101,900
2021-11-03	68.820	74.850	68.450	73.900	73.900	7,585,900
2021-11-02	71.700	71.880	69.020	69.340	69.340	4,841,600
2021-11-01	70.390	72.300	70.290	71.740	71.740	4,716,500
2021-10-29	71.380	71.890	70.950	71.240	71.240	3,045,700
2021-10-28	69.860	71.710	69.230	71.610	71.610	3,604,800
2021-10-27	70.990	72.820	70.470	70.550	70.550	7,717,400
2021-10-26	68.460	71.570	68.110	70.970	70.970	10,237,000
2021-10-25	69.030	69.150	67.790	67.970	67.970	5,060,800
2021-10-22	68.770	69.610	68.370	69.240	69.240	3,001,500
2021-10-21	67.920	69.290	67.680	68.990	68.990	4,906,800
2021-10-20	65.160	68.350	64.840	68.090	68.090	5,834,100
2021-10-19	64.480	64.890	64.020	64.710	64.710	2,470,400
2021-10-18	65.110	65.420	63.990	64.010	64.010	2,603,500
2021-10-15	63.370	65.550	63.280	65.320	65.320	4,394,100
2021-10-14	63.510	64.670	62.960	63.230	63.230	3,873,300
2021-10-13	62.740	62.740	61.210	61.940	61.940	3,160,700

← NewerPage 21 of 79 · 4,730 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.