Centene Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-10-12	63.160	63.850	62.970	63.040	63.040	2,790,200
2021-10-11	64.140	64.490	63.010	63.100	63.100	2,248,200
2021-10-08	64.170	64.580	63.640	64.330	64.330	2,678,500
2021-10-07	63.400	64.620	63.260	63.970	63.970	2,372,400
2021-10-06	62.070	63.120	60.810	63.040	63.040	3,333,800
2021-10-05	62.680	63.070	61.940	62.710	62.710	4,022,900
2021-10-04	63.250	64.010	62.250	62.530	62.530	2,430,400
2021-10-01	62.670	63.340	61.240	63.050	63.050	2,485,300
2021-09-30	63.910	64.340	62.070	62.310	62.310	4,128,700
2021-09-29	63.370	63.730	63.010	63.260	63.260	1,577,200
2021-09-28	63.500	64.060	62.930	63.500	63.500	2,842,400
2021-09-27	63.160	64.910	63.000	63.830	63.830	3,801,200
2021-09-24	62.430	63.030	61.980	62.820	62.820	1,623,400
2021-09-23	62.730	63.540	62.450	62.600	62.600	2,448,200
2021-09-22	63.250	64.130	62.820	62.940	62.940	2,239,400
2021-09-21	64.530	64.900	63.000	63.090	63.090	4,807,800
2021-09-20	64.040	64.910	63.470	64.350	64.350	4,395,400
2021-09-17	61.570	65.050	61.500	64.640	64.640	12,211,300
2021-09-16	61.930	62.550	61.110	61.590	61.590	2,069,200
2021-09-15	60.370	62.200	60.170	61.630	61.630	3,926,200
2021-09-14	62.760	62.820	60.580	60.800	60.800	3,219,300
2021-09-13	59.980	64.220	59.840	62.900	62.900	5,974,300
2021-09-10	62.190	62.270	59.670	59.730	59.730	3,995,500
2021-09-09	62.630	63.120	61.840	61.960	61.960	2,084,300
2021-09-08	63.670	63.950	62.610	62.850	62.850	1,924,400
2021-09-07	64.110	64.360	63.210	63.790	63.790	2,638,500
2021-09-03	64.600	64.660	64.170	64.370	64.370	1,905,700
2021-09-02	62.700	64.860	62.700	64.610	64.610	2,206,200
2021-09-01	63.390	63.460	62.150	62.710	62.710	2,211,700
2021-08-31	62.960	64.000	62.650	62.980	62.980	3,822,500
2021-08-30	63.890	63.950	63.160	63.230	63.230	2,715,800
2021-08-27	63.810	64.470	63.450	63.980	63.980	1,735,300
2021-08-26	63.630	63.930	63.330	63.580	63.580	2,378,000
2021-08-25	64.430	64.450	63.340	63.560	63.560	2,822,300
2021-08-24	64.810	64.980	64.040	64.580	64.580	2,181,800
2021-08-23	64.770	65.090	64.520	64.530	64.530	2,035,900
2021-08-20	63.950	64.520	63.720	64.310	64.310	2,397,600
2021-08-19	63.570	64.670	63.110	63.910	63.910	1,972,800
2021-08-18	65.250	65.770	63.780	63.820	63.820	3,162,500
2021-08-17	63.640	65.490	63.640	65.410	65.410	3,103,600
2021-08-16	62.840	64.130	62.410	64.060	64.060	2,835,200
2021-08-13	63.470	63.470	62.380	63.070	63.070	4,626,300
2021-08-12	64.260	64.710	63.070	63.110	63.110	3,655,200
2021-08-11	65.160	65.220	64.340	64.450	64.450	3,158,800
2021-08-10	66.200	66.360	64.880	64.990	64.990	4,071,600
2021-08-09	66.750	67.050	66.160	66.190	66.190	3,786,900
2021-08-06	67.420	68.160	66.090	66.800	66.800	5,405,100
2021-08-05	69.070	69.090	65.450	67.230	67.230	7,259,000
2021-08-04	68.900	69.410	68.750	69.090	69.090	2,625,300
2021-08-03	70.340	70.340	69.010	69.330	69.330	2,756,200
2021-08-02	68.620	70.460	68.570	70.310	70.310	4,271,700
2021-07-30	68.890	69.330	68.500	68.610	68.610	3,820,600
2021-07-29	70.000	70.030	68.810	69.080	69.080	2,682,000
2021-07-28	70.530	70.530	69.460	69.730	69.730	3,879,400
2021-07-27	69.310	71.100	68.250	70.470	70.470	6,686,900
2021-07-26	73.170	73.440	72.010	72.670	72.670	3,515,800
2021-07-23	73.500	73.870	73.070	73.460	73.460	3,048,800
2021-07-22	73.050	73.500	72.600	73.150	73.150	3,175,300
2021-07-21	72.280	72.920	71.380	72.910	72.910	3,807,400
2021-07-20	71.760	72.970	71.390	71.670	71.670	2,873,000

← NewerPage 22 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.