Centene Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-07-19	72.170	72.690	70.760	71.370	71.370	3,272,200
2021-07-16	73.420	73.480	72.540	72.660	72.660	1,794,100
2021-07-15	73.250	74.030	72.620	73.300	73.300	4,074,600
2021-07-14	74.700	74.770	73.520	73.770	73.770	2,466,600
2021-07-13	74.520	75.590	74.320	74.570	74.570	2,408,900
2021-07-12	73.240	74.930	73.000	74.700	74.700	3,286,500
2021-07-09	73.580	73.840	73.240	73.510	73.510	1,830,600
2021-07-08	73.620	73.770	72.020	72.660	72.660	2,735,700
2021-07-07	73.650	74.210	73.070	74.140	74.140	1,922,800
2021-07-06	73.640	73.740	72.190	73.610	73.610	2,727,200
2021-07-02	73.640	73.930	72.910	73.880	73.880	3,144,300
2021-07-01	73.140	73.830	73.000	73.660	73.660	3,189,900
2021-06-30	73.680	73.780	72.450	72.930	72.930	2,960,300
2021-06-29	74.600	74.810	73.460	73.750	73.750	2,128,200
2021-06-28	73.640	74.500	73.210	74.300	74.300	2,775,600
2021-06-25	72.780	74.320	72.470	73.900	73.900	5,303,900
2021-06-24	73.550	74.060	72.780	72.800	72.800	2,359,200
2021-06-23	72.440	73.330	72.000	73.090	73.090	3,066,800
2021-06-22	72.440	72.640	71.570	72.200	72.200	2,234,800
2021-06-21	71.860	72.680	71.290	72.170	72.170	3,310,900
2021-06-18	72.570	73.600	71.370	71.690	71.690	6,498,400
2021-06-17	72.430	74.590	72.120	74.310	74.310	9,047,000
2021-06-16	70.500	75.250	70.480	72.620	72.620	10,811,900
2021-06-15	69.010	70.380	68.460	70.000	70.000	3,341,100
2021-06-14	70.580	70.640	68.690	68.780	68.780	3,506,900
2021-06-11	71.170	71.380	70.520	70.810	70.810	1,915,200
2021-06-10	71.560	71.740	70.370	71.020	71.020	2,782,300
2021-06-09	71.780	72.290	71.460	71.660	71.660	2,598,500
2021-06-08	71.350	72.070	71.170	71.550	71.550	4,758,700
2021-06-07	71.770	72.100	71.220	71.280	71.280	3,618,500
2021-06-04	72.790	72.970	71.130	71.440	71.440	3,204,400
2021-06-03	72.390	72.920	71.900	72.410	72.410	3,320,800
2021-06-02	73.410	73.500	72.300	72.610	72.610	2,900,900
2021-06-01	73.870	74.100	72.780	73.280	73.280	4,308,300
2021-05-28	73.730	74.230	73.240	73.600	73.600	3,240,700
2021-05-27	73.670	73.900	73.300	73.720	73.720	4,156,500
2021-05-26	73.890	74.250	73.180	73.490	73.490	3,341,800
2021-05-25	73.910	74.520	73.440	73.960	73.960	5,254,900
2021-05-24	73.960	74.390	73.620	73.920	73.920	5,348,300
2021-05-21	72.120	73.960	72.040	73.730	73.730	7,245,700
2021-05-20	70.680	72.450	70.290	71.800	71.800	8,318,400
2021-05-19	70.750	71.060	70.270	70.880	70.880	4,162,400
2021-05-18	70.780	71.370	69.920	70.730	70.730	4,807,400
2021-05-17	69.310	70.980	69.200	70.560	70.560	4,611,500
2021-05-14	68.890	69.350	68.420	69.200	69.200	2,980,600
2021-05-13	69.280	69.990	68.300	68.390	68.390	5,493,800
2021-05-12	67.850	70.140	67.660	69.640	69.640	5,407,400
2021-05-11	70.010	70.400	67.740	68.060	68.060	3,881,400
2021-05-10	70.110	71.040	69.420	69.560	69.560	5,817,300
2021-05-07	65.280	70.510	65.040	70.450	70.450	11,819,100
2021-05-06	65.650	65.870	64.130	65.190	65.190	4,023,800
2021-05-05	64.170	65.620	63.640	65.290	65.290	6,551,000
2021-05-04	62.130	64.580	62.100	64.560	64.560	4,493,100
2021-05-03	61.450	63.230	61.450	62.420	62.420	4,060,300
2021-04-30	60.420	61.870	60.130	61.740	61.740	5,171,500
2021-04-29	59.900	60.920	59.570	60.590	60.590	5,730,000
2021-04-28	61.460	61.460	59.330	59.490	59.490	8,433,000
2021-04-27	63.930	64.490	61.000	61.310	61.310	10,697,100
2021-04-26	65.500	66.680	65.370	66.000	66.000	4,711,100
2021-04-23	64.530	65.560	64.280	65.370	65.370	3,269,000

← NewerPage 23 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.